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 31, 2016 21.60 21.82 21.53 21.69 255,295 -0.01(-0.04%)
Mar 30, 2016 21.61 21.77 21.56 21.69 215,651 +0.16(+0.72%)
Mar 29, 2016 20.28 21.56 20.13 21.54 655,749 +1.14(+5.58%)
Mar 28, 2016 20.28 20.42 20.08 20.40 213,469 +0.20(+1.00%)
Mar 24, 2016 20.18 20.20 20.20 20.20 232,822 -0.05(-0.24%)
Mar 23, 2016 20.82 20.82 20.25 20.25 303,763 -0.60(-2.86%)
Mar 22, 2016 20.66 20.89 20.59 20.84 220,654 +0.00(+0.00%)
Mar 21, 2016 21.42 21.83 20.79 20.84 379,079 -0.62(-2.89%)
Mar 18, 2016 21.20 21.92 21.07 21.46 678,615 +0.40(+1.91%)
Mar 17, 2016 20.84 21.14 20.71 21.06 441,936 +0.17(+0.81%)
Mar 16, 2016 20.51 20.99 20.51 20.89 222,356 +0.28(+1.37%)
Mar 15, 2016 21.00 21.48 20.53 20.61 319,599 -0.61(-2.85%)
Mar 14, 2016 21.16 21.65 21.15 21.21 309,486 +0.00(+0.00%)
Mar 11, 2016 20.67 21.23 20.55 21.21 478,934 +0.70(+3.42%)
Mar 10, 2016 20.78 20.85 20.29 20.51 330,116 -0.19(-0.90%)
Mar 09, 2016 20.71 20.74 20.46 20.70 389,833 +0.09(+0.43%)
Mar 08, 2016 21.22 21.47 20.54 20.61 631,873 -0.73(-3.40%)
Mar 07, 2016 20.88 21.34 20.88 21.34 602,495 +0.39(+1.85%)
Mar 04, 2016 20.88 20.99 20.78 20.95 310,330 +0.09(+0.43%)
Mar 03, 2016 20.84 21.21 20.80 20.86 849,287 -0.67(-3.11%)
Mar 02, 2016 21.03 21.85 20.61 21.53 950,824 +0.77(+3.69%)
Mar 01, 2016 20.63 20.87 20.55 20.76 881,893 +0.27(+1.30%)
Feb 29, 2016 20.62 21.04 20.48 20.50 809,959 -0.13(-0.63%)
Feb 26, 2016 20.96 21.18 20.54 20.63 312,123 -0.19(-0.89%)
Feb 25, 2016 21.07 21.51 20.67 20.81 883,222 -0.01(-0.04%)
Feb 24, 2016 20.77 20.84 20.30 20.82 541,947 -0.10(-0.46%)
Feb 23, 2016 21.04 21.37 20.88 20.92 302,967 -0.14(-0.65%)
Feb 22, 2016 21.03 21.54 20.93 21.05 406,971 +0.35(+1.71%)
Feb 19, 2016 20.45 21.04 20.45 20.70 647,577 +0.35(+1.74%)
Feb 18, 2016 20.09 20.34 19.88 20.34 384,425 +0.22(+1.08%)
Feb 17, 2016 20.03 20.67 19.89 20.13 576,469 +0.22(+1.09%)
Feb 16, 2016 19.63 20.01 19.50 19.91 533,008 +0.36(+1.86%)
Feb 12, 2016 19.78 19.54 19.54 19.54 518,458 -0.06(-0.29%)
Feb 11, 2016 19.96 20.09 19.47 19.60 418,370 -0.60(-2.96%)
Feb 10, 2016 20.17 20.79 20.17 20.20 581,129 +0.06(+0.32%)
Feb 09, 2016 19.88 20.36 19.84 20.13 527,451 +0.02(+0.08%)
Feb 08, 2016 20.23 20.35 19.77 20.12 719,058 -0.33(-1.62%)
Feb 05, 2016 20.09 20.52 19.94 20.45 838,545 +0.30(+1.48%)
Feb 04, 2016 19.67 20.36 19.57 20.15 704,501 +0.37(+1.88%)
Feb 03, 2016 19.81 19.96 19.22 19.78 446,516 +0.08(+0.41%)
Feb 02, 2016 19.97 19.97 19.43 19.70 258,418 -0.48(-2.36%)
Feb 01, 2016 20.04 20.29 19.85 20.17 381,658 -0.09(-0.44%)
Jan 29, 2016 19.85 20.75 19.78 20.26 1,010,669 +0.51(+2.57%)
Jan 28, 2016 19.05 21.04 18.92 19.75 1,619,880 +0.92(+4.88%)
Jan 27, 2016 19.17 19.46 18.72 18.83 340,339 -0.35(-1.85%)
Jan 26, 2016 18.67 19.55 18.62 19.19 532,819 +0.66(+3.57%)
Jan 25, 2016 18.84 19.23 18.46 18.53 941,263 -0.41(-2.17%)
Jan 22, 2016 18.96 19.62 18.73 18.94 735,240 +0.20(+1.08%)
Jan 21, 2016 18.52 19.38 18.49 18.74 412,002 +0.23(+1.26%)
Jan 20, 2016 18.06 18.70 17.38 18.50 745,122 +0.13(+0.70%)
Jan 19, 2016 19.01 19.01 18.24 18.37 825,898 -0.83(-4.33%)
Jan 15, 2016 19.58 19.21 19.21 19.21 899,182 -0.75(-3.76%)
Jan 14, 2016 19.66 20.26 19.25 19.96 815,463 +0.38(+1.94%)
Jan 13, 2016 20.42 20.42 19.14 19.58 696,777 -0.85(-4.15%)
Jan 12, 2016 20.92 20.92 20.29 20.42 772,284 -0.39(-1.86%)
Jan 11, 2016 20.65 20.93 20.54 20.81 633,243 +0.24(+1.18%)
Jan 08, 2016 20.92 21.34 20.52 20.57 934,104 -0.19(-0.89%)
Jan 07, 2016 20.87 20.92 20.50 20.75 791,312 -0.43(-2.02%)
Jan 06, 2016 21.19 21.34 20.75 21.18 883,689 -0.33(-1.54%)
Jan 05, 2016 20.18 21.72 20.17 21.51 1,393,652 +1.70(+8.59%)
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.