Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Lodging Trust (NY: CHSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.06 29.64 29.04 29.27 473,888 +0.15(+0.50%)
Feb 27, 2019 28.86 29.13 28.55 29.12 310,632 +0.15(+0.50%)
Feb 26, 2019 29.41 29.72 28.98 28.98 227,436 -0.27(-0.93%)
Feb 25, 2019 29.55 29.58 29.10 29.25 295,489 -0.17(-0.59%)
Feb 22, 2019 28.81 29.81 28.62 29.43 431,055 +0.83(+2.89%)
Feb 21, 2019 28.50 28.82 28.37 28.60 355,583 +0.05(+0.17%)
Feb 20, 2019 28.22 28.70 28.10 28.55 301,861 +0.31(+1.10%)
Feb 19, 2019 28.30 28.40 28.12 28.24 211,162 -0.19(-0.68%)
Feb 15, 2019 28.09 28.46 27.90 28.43 235,439 +0.48(+1.70%)
Feb 14, 2019 27.89 28.12 27.62 27.96 261,214 -0.04(-0.14%)
Feb 13, 2019 27.62 28.06 27.62 28.00 154,173 +0.38(+1.37%)
Feb 12, 2019 27.85 27.85 27.48 27.62 209,124 -0.12(-0.42%)
Feb 11, 2019 27.60 27.82 27.57 27.74 118,735 +0.17(+0.60%)
Feb 08, 2019 27.66 27.84 27.51 27.57 210,331 -0.28(-1.01%)
Feb 07, 2019 27.72 28.09 27.64 27.85 304,046 -0.03(-0.10%)
Feb 06, 2019 27.85 27.89 27.72 27.88 195,330 -0.02(-0.07%)
Feb 05, 2019 27.79 27.91 27.61 27.90 182,862 +0.18(+0.67%)
Feb 04, 2019 27.13 27.72 27.03 27.72 281,728 +0.49(+1.78%)
Feb 01, 2019 27.77 27.80 26.72 27.23 262,193 -0.45(-1.62%)
Jan 31, 2019 27.46 27.70 27.21 27.68 445,356 +0.33(+1.21%)
Jan 30, 2019 26.89 27.45 26.87 27.35 379,462 +0.46(+1.70%)
Jan 29, 2019 26.68 27.04 26.60 26.89 279,517 +0.23(+0.87%)
Jan 28, 2019 26.37 26.74 26.24 26.66 254,446 +0.13(+0.48%)
Jan 25, 2019 26.09 26.64 26.07 26.53 244,906 +0.46(+1.75%)
Jan 24, 2019 25.92 26.14 25.77 26.07 279,246 +0.17(+0.68%)
Jan 23, 2019 25.88 26.07 25.61 25.90 391,963 +0.05(+0.19%)
Jan 22, 2019 26.19 26.32 25.65 25.85 300,012 -0.45(-1.70%)
Jan 18, 2019 26.52 26.64 26.17 26.30 250,977 -0.15(-0.55%)
Jan 17, 2019 26.20 26.44 26.16 26.44 331,127 +0.15(+0.55%)
Jan 16, 2019 25.88 26.32 25.88 26.30 406,608 +0.43(+1.65%)
Jan 15, 2019 25.89 26.17 25.55 25.87 516,463 +0.00(+0.00%)
Jan 14, 2019 26.03 26.04 25.62 25.87 341,747 -0.25(-0.97%)
Jan 11, 2019 26.00 26.17 25.82 26.12 283,597 +0.14(+0.52%)
Jan 10, 2019 25.49 26.07 25.19 25.99 495,674 +0.25(+0.98%)
Jan 09, 2019 25.62 25.83 25.18 25.73 462,921 +0.16(+0.61%)
Jan 08, 2019 25.54 25.78 24.96 25.58 690,118 +1.17(+4.78%)
Jan 07, 2019 24.00 24.53 23.77 24.41 310,833 +0.37(+1.54%)
Jan 04, 2019 23.64 24.30 23.59 24.04 764,148 +0.56(+2.40%)
Jan 03, 2019 23.38 24.02 23.26 23.48 396,596 +0.01(+0.04%)
Jan 02, 2019 23.35 23.68 23.01 23.47 346,890 -0.19(-0.82%)
Dec 31, 2018 23.77 23.91 23.34 23.66 425,087 -0.13(-0.53%)
Dec 28, 2018 23.73 24.09 23.58 23.79 724,325 +0.18(+0.78%)
Dec 27, 2018 23.61 23.61 22.89 23.61 643,972 -0.25(-1.04%)
Dec 26, 2018 23.15 23.89 23.03 23.85 425,441 +0.80(+3.48%)
Dec 24, 2018 23.70 23.96 23.05 23.05 162,124 -0.90(-3.75%)
Dec 21, 2018 24.45 24.83 23.85 23.95 1,572,500 -0.59(-2.42%)
Dec 20, 2018 25.10 25.10 24.43 24.54 425,302 -0.61(-2.43%)
Dec 19, 2018 26.00 26.03 24.97 25.15 310,756 -0.79(-3.06%)
Dec 18, 2018 25.41 26.47 25.41 25.95 429,282 +0.59(+2.34%)
Dec 17, 2018 26.74 26.74 25.19 25.35 619,106 -1.49(-5.56%)
Dec 14, 2018 26.90 27.25 26.68 26.85 143,715 -0.20(-0.74%)
Dec 13, 2018 26.93 27.34 26.91 27.05 217,061 +0.10(+0.36%)
Dec 12, 2018 27.07 27.47 26.87 26.95 280,789 +0.09(+0.32%)
Dec 11, 2018 27.29 27.42 26.79 26.87 258,747 -0.23(-0.85%)
Dec 10, 2018 27.41 27.49 26.72 27.09 262,317 -0.21(-0.77%)
Dec 07, 2018 28.00 28.19 27.26 27.30 372,990 -0.68(-2.43%)
Dec 06, 2018 27.39 28.00 26.90 27.98 409,959 +0.41(+1.49%)
Dec 04, 2018 28.40 28.40 27.41 27.57 364,413 -0.80(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.