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 30, 2012 12.85 12.98 12.72 12.94 152,813 +0.16(+1.24%)
Mar 29, 2012 12.74 12.84 12.55 12.78 67,916 -0.04(-0.28%)
Mar 28, 2012 12.99 13.03 12.76 12.81 101,597 -0.30(-2.25%)
Mar 27, 2012 13.22 13.31 13.11 13.11 105,478 -0.08(-0.60%)
Mar 26, 2012 13.03 13.20 12.97 13.19 150,293 +0.27(+2.12%)
Mar 23, 2012 12.65 12.92 12.58 12.92 91,261 +0.24(+1.93%)
Mar 22, 2012 12.75 12.80 12.51 12.67 152,180 -0.19(-1.46%)
Mar 21, 2012 12.94 12.99 12.84 12.86 101,311 -0.09(-0.72%)
Mar 20, 2012 13.00 13.04 12.89 12.95 81,209 -0.11(-0.83%)
Mar 19, 2012 12.97 13.10 12.97 13.06 150,654 +0.09(+0.67%)
Mar 16, 2012 12.98 12.98 12.87 12.97 354,247 +0.01(+0.06%)
Mar 15, 2012 12.99 13.08 12.79 12.97 218,140 +0.01(+0.11%)
Mar 14, 2012 13.14 13.14 12.93 12.95 101,088 -0.18(-1.37%)
Mar 13, 2012 12.84 13.14 12.71 13.13 340,319 +0.38(+2.99%)
Mar 12, 2012 12.74 12.86 12.68 12.75 91,067 -0.01(-0.06%)
Mar 09, 2012 12.74 12.94 12.61 12.76 181,968 +0.01(+0.06%)
Mar 08, 2012 12.76 12.81 12.58 12.75 110,428 +0.04(+0.28%)
Mar 07, 2012 12.64 12.76 12.53 12.71 120,166 +0.15(+1.20%)
Mar 06, 2012 12.79 12.89 12.53 12.56 1,125,508 -0.39(-3.00%)
Mar 05, 2012 12.84 12.99 12.81 12.95 237,300 +0.12(+0.90%)
Mar 02, 2012 12.84 13.09 12.79 12.84 203,349 -0.02(-0.17%)
Mar 01, 2012 12.76 12.98 12.70 12.86 150,365 +0.17(+1.30%)
Feb 29, 2012 12.78 12.84 12.66 12.69 287,038 -0.08(-0.62%)
Feb 28, 2012 12.71 12.79 12.58 12.77 159,053 +0.08(+0.62%)
Feb 27, 2012 12.66 12.75 12.53 12.69 92,674 -0.05(-0.40%)
Feb 24, 2012 12.78 12.84 12.66 12.74 87,639 -0.06(-0.51%)
Feb 23, 2012 12.58 12.85 12.54 12.81 81,094 +0.21(+1.66%)
Feb 22, 2012 12.67 12.71 12.47 12.60 180,620 -0.09(-0.68%)
Feb 21, 2012 12.72 12.89 12.51 12.68 254,015 +0.18(+1.44%)
Feb 17, 2012 12.48 12.51 12.27 12.51 85,129 +0.06(+0.52%)
Feb 16, 2012 12.34 12.54 12.30 12.44 144,173 +0.09(+0.76%)
Feb 15, 2012 12.59 12.62 12.26 12.35 212,317 -0.17(-1.32%)
Feb 14, 2012 12.79 12.84 12.39 12.51 90,445 -0.32(-2.47%)
Feb 13, 2012 12.37 12.83 12.37 12.83 269,364 +0.55(+4.52%)
Feb 10, 2012 12.59 12.70 12.25 12.27 260,418 -0.38(-3.01%)
Feb 09, 2012 12.63 12.76 12.30 12.66 346,494 +0.27(+2.15%)
Feb 08, 2012 12.49 12.73 12.27 12.39 239,159 -0.05(-0.41%)
Feb 07, 2012 12.51 12.51 12.39 12.44 196,098 -0.07(-0.58%)
Feb 06, 2012 12.64 12.77 12.48 12.51 201,200 -0.17(-1.36%)
Feb 03, 2012 12.53 12.87 12.53 12.68 257,003 +0.34(+2.74%)
Feb 02, 2012 12.37 12.46 12.27 12.35 200,511 -0.01(-0.12%)
Feb 01, 2012 12.38 12.44 12.24 12.36 310,402 +0.10(+0.82%)
Jan 31, 2012 12.48 12.48 11.69 12.26 366,403 -0.17(-1.33%)
Jan 30, 2012 12.29 12.44 12.29 12.43 65,295 +0.00(+0.00%)
Jan 27, 2012 12.31 12.49 12.31 12.43 167,904 +0.06(+0.52%)
Jan 26, 2012 12.32 12.40 12.28 12.36 132,323 +0.07(+0.59%)
Jan 25, 2012 12.27 12.35 12.23 12.29 264,754 -0.02(-0.18%)
Jan 24, 2012 12.22 12.34 12.22 12.31 209,322 +0.04(+0.29%)
Jan 23, 2012 12.30 12.35 12.22 12.27 189,352 +0.01(+0.06%)
Jan 20, 2012 12.08 12.27 12.04 12.27 323,356 +0.20(+1.67%)
Jan 19, 2012 11.93 12.09 11.86 12.07 202,535 +0.21(+1.76%)
Jan 18, 2012 11.54 11.86 11.54 11.86 128,462 +0.32(+2.74%)
Jan 17, 2012 11.66 11.86 11.48 11.54 113,440 -0.04(-0.37%)
Jan 13, 2012 11.74 11.84 11.55 11.58 184,476 -0.26(-2.19%)
Jan 12, 2012 11.84 11.95 11.73 11.84 167,654 +0.01(+0.12%)
Jan 11, 2012 11.79 11.90 11.75 11.83 163,610 -0.01(-0.12%)
Jan 10, 2012 11.78 11.88 11.71 11.84 175,289 +0.19(+1.61%)
Jan 09, 2012 11.58 11.69 11.48 11.66 99,692 +0.14(+1.25%)
Jan 06, 2012 11.59 11.59 11.44 11.51 183,511 -0.08(-0.68%)
Jan 05, 2012 11.37 11.59 11.37 11.59 104,656 +0.17(+1.45%)
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.