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 (%)
Sep 17, 2019 27.17 27.17 27.17 0 -0.19(-0.69%)
Sep 16, 2019 27.23 27.46 27.14 27.36 1,036,415 +0.03(+0.11%)
Sep 13, 2019 27.55 27.96 27.31 27.33 841,100 +0.45(+1.67%)
Sep 12, 2019 27.21 27.21 26.73 26.88 2,298,621 -0.17(-0.63%)
Sep 11, 2019 26.81 27.32 26.80 27.05 961,686 +0.24(+0.90%)
Sep 10, 2019 26.73 26.96 26.66 26.81 870,323 +0.01(+0.04%)
Sep 09, 2019 26.14 26.83 26.08 26.80 316,071 +0.66(+2.52%)
Sep 06, 2019 26.33 26.36 26.14 26.14 133,400 -0.15(-0.57%)
Sep 05, 2019 26.00 26.32 25.95 26.29 213,746 +0.37(+1.43%)
Sep 04, 2019 25.75 25.92 25.70 25.92 308,549 +0.28(+1.09%)
Sep 03, 2019 25.61 25.71 25.54 25.64 179,056 -0.11(-0.43%)
Aug 30, 2019 25.84 25.84 25.59 25.75 463,100 +0.03(+0.12%)
Aug 29, 2019 25.68 25.92 25.68 25.72 188,491 +0.08(+0.31%)
Aug 28, 2019 25.48 25.70 25.32 25.64 487,614 +0.09(+0.35%)
Aug 27, 2019 25.79 25.83 25.52 25.55 325,019 -0.10(-0.39%)
Aug 26, 2019 25.82 25.82 25.53 25.65 117,006 +0.01(+0.04%)
Aug 23, 2019 25.93 26.14 25.62 25.64 210,400 -0.38(-1.46%)
Aug 22, 2019 25.87 26.10 25.87 26.02 132,349 +0.12(+0.46%)
Aug 21, 2019 26.15 26.15 25.87 25.90 127,340 -0.10(-0.38%)
Aug 20, 2019 26.07 26.08 25.95 26.00 229,741 -0.15(-0.57%)
Aug 19, 2019 26.32 26.32 26.00 26.15 435,645 +0.11(+0.42%)
Aug 16, 2019 25.86 26.15 25.80 26.04 188,200 +0.29(+1.13%)
Aug 15, 2019 25.67 25.83 25.65 25.75 237,362 +0.02(+0.08%)
Aug 14, 2019 25.93 25.95 25.54 25.73 191,784 -0.45(-1.72%)
Aug 13, 2019 26.15 26.34 26.09 26.18 166,435 +0.00(+0.00%)
Aug 12, 2019 26.25 26.44 26.07 26.18 85,217 -0.29(-1.10%)
Aug 09, 2019 26.62 26.62 26.36 26.47 192,100 -0.26(-0.97%)
Aug 08, 2019 26.31 26.73 26.22 26.73 186,209 +0.43(+1.63%)
Aug 07, 2019 26.09 26.40 25.90 26.30 206,711 +0.03(+0.11%)
Aug 06, 2019 26.27 26.52 26.20 26.27 200,654 +0.10(+0.38%)
Aug 05, 2019 26.44 26.60 25.79 26.17 216,322 -0.61(-2.28%)
Aug 02, 2019 26.84 27.00 26.66 26.78 209,900 -0.18(-0.67%)
Aug 01, 2019 27.40 27.45 26.85 26.96 368,005 -0.51(-1.86%)
Jul 31, 2019 27.99 28.15 27.40 27.47 472,639 -0.52(-1.86%)
Jul 30, 2019 27.72 28.11 27.72 27.99 202,154 +0.17(+0.61%)
Jul 29, 2019 28.06 28.20 27.77 27.82 188,060 -0.28(-1.00%)
Jul 26, 2019 27.58 28.21 27.50 28.10 336,100 +0.47(+1.70%)
Jul 25, 2019 27.80 27.91 27.61 27.63 178,778 -0.22(-0.79%)
Jul 24, 2019 27.66 27.89 27.59 27.85 301,350 +0.16(+0.58%)
Jul 23, 2019 27.47 27.71 27.41 27.69 175,104 +0.22(+0.80%)
Jul 22, 2019 27.70 27.87 27.41 27.47 180,075 -0.37(-1.33%)
Jul 19, 2019 27.82 28.00 27.73 27.84 387,100 -0.09(-0.32%)
Jul 18, 2019 27.97 27.98 27.67 27.93 235,194 -0.11(-0.39%)
Jul 17, 2019 27.80 28.04 27.69 28.04 210,592 +0.16(+0.57%)
Jul 16, 2019 27.95 28.14 27.84 27.88 239,354 -0.19(-0.68%)
Jul 15, 2019 28.19 28.19 27.99 28.07 159,146 -0.12(-0.43%)
Jul 12, 2019 27.94 28.28 27.89 28.19 252,500 +0.33(+1.18%)
Jul 11, 2019 28.30 28.37 27.78 27.86 416,906 -0.42(-1.49%)
Jul 10, 2019 28.24 28.39 28.15 28.28 169,135 +0.10(+0.35%)
Jul 09, 2019 28.11 28.30 28.03 28.18 347,103 -0.09(-0.32%)
Jul 08, 2019 28.36 28.44 28.16 28.27 338,725 -0.14(-0.49%)
Jul 05, 2019 28.52 28.58 28.24 28.41 160,600 -0.21(-0.73%)
Jul 03, 2019 28.54 28.75 28.52 28.62 116,100 +0.15(+0.53%)
Jul 02, 2019 28.10 28.47 28.10 28.47 292,537 +0.35(+1.24%)
Jul 01, 2019 28.62 28.63 28.09 28.12 399,731 -0.30(-1.06%)
Jun 28, 2019 28.25 28.51 28.25 28.42 738,300 +0.18(+0.64%)
Jun 27, 2019 27.67 28.26 27.65 28.24 529,419 +0.68(+2.47%)
Jun 26, 2019 27.87 27.93 27.52 27.56 375,769 -0.29(-1.03%)
Jun 25, 2019 27.85 28.29 27.84 27.85 347,358 +0.03(+0.11%)
Jun 24, 2019 28.38 28.38 27.71 27.82 363,148 -0.45(-1.60%)
Jun 21, 2019 28.26 28.47 28.08 28.27 719,493 -0.19(-0.66%)
Jun 20, 2019 28.66 28.66 28.38 28.46 422,631 -0.05(-0.17%)
Jun 19, 2019 28.67 28.67 28.33 28.51 233,523 -0.20(-0.69%)
Jun 18, 2019 28.55 28.85 28.41 28.70 413,122 +0.26(+0.90%)
Jun 17, 2019 28.44 28.50 28.29 28.45 360,502 +0.01(+0.03%)
Jun 14, 2019 28.54 28.67 28.38 28.44 347,876 -0.18(-0.62%)
Jun 13, 2019 28.44 28.64 28.39 28.61 141,664 +0.28(+0.97%)
Jun 12, 2019 28.15 28.59 28.15 28.34 298,539 +0.16(+0.56%)
Jun 11, 2019 28.54 28.54 28.10 28.18 229,126 -0.10(-0.35%)
Jun 10, 2019 27.97 28.36 27.97 28.28 209,836 +0.30(+1.06%)
Jun 07, 2019 28.04 28.06 27.86 27.98 438,777 +0.11(+0.39%)
Jun 06, 2019 28.09 28.09 27.51 27.88 279,569 -0.18(-0.63%)
Jun 05, 2019 28.20 28.27 27.89 28.05 399,540 -0.17(-0.59%)
Jun 04, 2019 28.32 28.37 28.11 28.22 280,758 +0.04(+0.14%)
Jun 03, 2019 28.37 28.39 27.89 28.18 419,728 -0.18(-0.63%)
May 31, 2019 28.19 28.42 27.91 28.36 538,706 +0.05(+0.17%)
May 30, 2019 28.68 28.79 28.24 28.31 258,842 -0.37(-1.31%)
May 29, 2019 29.14 29.19 28.67 28.68 224,077 -0.57(-1.95%)
May 28, 2019 29.43 29.63 29.26 29.26 360,508 -0.17(-0.57%)
May 24, 2019 29.41 29.55 29.16 29.42 433,400 +0.13(+0.44%)
May 23, 2019 29.20 29.39 29.04 29.29 494,585 -0.21(-0.70%)
May 22, 2019 30.01 30.01 29.33 29.50 422,005 -0.54(-1.80%)
May 21, 2019 29.74 30.04 29.64 30.04 285,459 +0.40(+1.36%)
May 20, 2019 29.51 29.74 29.51 29.64 276,555 +0.00(+0.00%)
May 17, 2019 29.84 30.18 29.64 29.64 247,845 -0.38(-1.28%)
May 16, 2019 30.23 30.37 30.00 30.02 340,913 -0.13(-0.43%)
May 15, 2019 29.61 30.21 29.61 30.15 455,352 +0.35(+1.19%)
May 14, 2019 29.59 29.96 29.59 29.80 488,727 +0.25(+0.83%)
May 13, 2019 29.67 29.81 29.47 29.55 1,072,361 -0.45(-1.51%)
May 10, 2019 30.09 30.45 29.60 30.00 788,683 -0.19(-0.62%)
May 09, 2019 30.41 30.71 30.19 30.19 737,397 -0.31(-1.00%)
May 08, 2019 30.65 30.79 30.43 30.50 904,176 -0.30(-0.96%)
May 07, 2019 30.85 31.15 30.58 30.79 881,758 -0.27(-0.86%)
May 06, 2019 30.17 31.41 30.17 31.06 3,496,347 +2.17(+7.51%)
May 03, 2019 28.59 28.91 28.45 28.89 212,844 +0.48(+1.70%)
May 02, 2019 28.28 28.88 28.14 28.41 290,880 +0.14(+0.49%)
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.