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 (%)
Mar 28, 2013 16.56 16.66 16.50 16.51 475,532 +0.03(+0.17%)
Mar 27, 2013 16.48 16.58 16.31 16.49 391,450 -0.08(-0.48%)
Mar 26, 2013 16.37 16.58 16.23 16.57 698,566 +0.15(+0.92%)
Mar 25, 2013 16.37 16.56 16.27 16.41 842,722 +0.11(+0.66%)
Mar 22, 2013 16.31 16.40 16.29 16.31 151,432 +0.10(+0.62%)
Mar 21, 2013 16.23 16.32 16.16 16.21 234,718 -0.14(-0.84%)
Mar 20, 2013 16.49 16.53 16.34 16.34 528,142 -0.12(-0.70%)
Mar 19, 2013 16.64 16.72 16.31 16.46 181,186 -0.21(-1.25%)
Mar 18, 2013 16.66 16.85 16.59 16.67 159,747 -0.19(-1.15%)
Mar 15, 2013 16.62 16.87 16.51 16.86 573,152 +0.24(+1.47%)
Mar 14, 2013 16.24 16.64 16.24 16.62 282,497 +0.43(+2.67%)
Mar 13, 2013 16.21 16.27 16.17 16.18 373,549 -0.03(-0.18%)
Mar 12, 2013 16.10 16.24 16.07 16.21 142,109 +0.06(+0.40%)
Mar 11, 2013 16.14 16.18 16.00 16.15 157,427 +0.02(+0.13%)
Mar 08, 2013 16.02 16.19 15.88 16.13 253,633 +0.24(+1.54%)
Mar 07, 2013 15.64 15.90 15.59 15.88 357,412 +0.24(+1.52%)
Mar 06, 2013 15.69 15.72 15.54 15.64 226,698 -0.05(-0.32%)
Mar 05, 2013 15.74 15.80 15.56 15.69 246,085 +0.02(+0.14%)
Mar 04, 2013 15.53 15.69 15.44 15.67 265,595 +0.15(+0.97%)
Mar 01, 2013 15.40 15.56 15.33 15.52 365,508 +0.02(+0.14%)
Feb 28, 2013 15.39 15.64 15.38 15.50 1,921,788 -0.01(-0.09%)
Feb 27, 2013 15.27 15.58 15.27 15.51 684,709 +0.24(+1.56%)
Feb 26, 2013 15.39 15.50 14.97 15.28 452,492 -0.62(-3.90%)
Feb 22, 2013 15.67 16.00 15.64 15.90 473,592 +0.32(+2.08%)
Feb 21, 2013 16.02 16.03 15.33 15.57 634,589 -0.42(-2.66%)
Feb 20, 2013 16.16 16.22 15.97 16.00 632,361 -0.11(-0.67%)
Feb 19, 2013 15.88 16.12 15.87 16.10 504,847 +0.30(+1.87%)
Feb 15, 2013 15.84 15.97 15.76 15.81 487,053 +0.04(+0.23%)
Feb 14, 2013 15.74 15.85 15.70 15.77 154,626 -0.04(-0.23%)
Feb 13, 2013 15.78 15.88 15.69 15.81 228,020 +0.01(+0.09%)
Feb 12, 2013 15.59 15.79 15.59 15.79 386,538 +0.20(+1.29%)
Feb 11, 2013 15.51 15.64 15.49 15.59 183,101 +0.04(+0.28%)
Feb 08, 2013 15.26 15.59 15.26 15.55 191,545 +0.27(+1.79%)
Feb 07, 2013 15.38 15.38 15.15 15.28 243,880 -0.13(-0.84%)
Feb 06, 2013 15.57 15.57 15.28 15.41 634,231 -0.06(-0.42%)
Feb 04, 2013 15.55 15.67 15.32 15.47 473,651 -0.07(-0.46%)
Feb 01, 2013 15.15 15.68 15.07 15.54 4,145,544 +0.17(+1.12%)
Jan 31, 2013 15.28 15.38 15.07 15.37 188,868 +0.09(+0.61%)
Jan 30, 2013 15.62 15.65 15.18 15.28 141,005 -0.40(-2.57%)
Jan 29, 2013 15.85 15.87 15.57 15.68 134,065 -0.21(-1.31%)
Jan 28, 2013 15.67 15.90 15.67 15.89 157,872 +0.22(+1.38%)
Jan 25, 2013 15.60 15.73 15.57 15.67 255,257 +0.16(+1.02%)
Jan 24, 2013 15.41 15.59 15.32 15.51 136,644 +0.13(+0.84%)
Jan 23, 2013 15.44 15.47 15.32 15.38 157,950 -0.06(-0.37%)
Jan 22, 2013 15.44 15.51 15.40 15.44 310,174 -0.04(-0.23%)
Jan 18, 2013 15.44 15.48 15.30 15.48 123,144 +0.04(+0.23%)
Jan 17, 2013 15.32 15.54 15.32 15.44 211,109 +0.22(+1.42%)
Jan 16, 2013 15.21 15.28 15.07 15.23 1,347,352 +0.01(+0.05%)
Jan 15, 2013 15.24 15.30 14.96 15.22 194,873 +0.10(+0.67%)
Jan 14, 2013 15.07 15.15 14.96 15.12 271,522 -0.01(-0.05%)
Jan 11, 2013 15.43 15.48 15.11 15.13 162,453 -0.25(-1.64%)
Jan 10, 2013 15.44 15.46 15.07 15.38 215,919 -0.10(-0.65%)
Jan 09, 2013 15.77 15.77 15.46 15.48 266,376 -0.21(-1.33%)
Jan 08, 2013 15.53 16.09 15.46 15.69 191,997 +0.12(+0.79%)
Jan 07, 2013 15.42 15.60 15.33 15.56 128,849 +0.04(+0.23%)
Jan 04, 2013 15.72 15.72 15.46 15.53 278,283 -0.09(-0.60%)
Jan 03, 2013 15.48 15.88 15.38 15.62 311,319 +0.14(+0.93%)
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.