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 (%)
Apr 28, 2017 21.44 21.47 20.46 20.46 522,006 -0.97(-4.51%)
Apr 27, 2017 22.02 22.06 21.33 21.42 355,677 -0.55(-2.52%)
Apr 26, 2017 21.34 22.08 21.10 21.97 531,654 +0.30(+1.38%)
Apr 25, 2017 21.51 21.75 21.45 21.68 428,732 +0.25(+1.19%)
Apr 24, 2017 21.33 21.42 20.96 21.42 425,907 +0.33(+1.58%)
Apr 21, 2017 21.32 21.38 21.03 21.09 424,190 -0.29(-1.35%)
Apr 20, 2017 21.45 21.45 20.84 21.38 731,976 +0.03(+0.12%)
Apr 19, 2017 21.19 21.53 21.09 21.35 625,031 +0.24(+1.12%)
Apr 18, 2017 21.02 21.21 20.88 21.11 548,388 +0.02(+0.08%)
Apr 17, 2017 21.00 21.12 20.95 21.10 296,821 +0.20(+0.97%)
Apr 13, 2017 20.69 20.91 20.58 20.89 274,238 +0.20(+0.98%)
Apr 12, 2017 20.94 20.94 20.47 20.69 262,768 -0.23(-1.09%)
Apr 11, 2017 20.60 20.99 20.50 20.92 295,491 +0.28(+1.36%)
Apr 10, 2017 20.46 20.80 20.34 20.64 286,406 +0.26(+1.29%)
Apr 07, 2017 20.73 20.77 20.33 20.38 409,437 -0.41(-1.98%)
Apr 06, 2017 20.48 20.80 20.34 20.79 338,367 +0.34(+1.67%)
Apr 05, 2017 20.67 20.95 20.44 20.45 276,413 -0.09(-0.43%)
Apr 04, 2017 20.28 20.59 20.22 20.53 343,155 +0.24(+1.17%)
Apr 03, 2017 21.06 21.06 20.30 20.30 351,286 -0.73(-3.46%)
Mar 31, 2017 20.77 21.12 20.60 21.03 620,164 +0.26(+1.27%)
Mar 30, 2017 20.60 20.81 20.46 20.76 613,079 +0.21(+1.02%)
Mar 29, 2017 20.17 20.56 20.11 20.55 350,015 +0.40(+2.00%)
Mar 28, 2017 19.98 20.17 19.74 20.15 370,360 +0.11(+0.56%)
Mar 27, 2017 20.04 20.16 19.89 20.04 243,795 -0.19(-0.94%)
Mar 24, 2017 20.32 20.40 20.17 20.23 347,855 -0.06(-0.30%)
Mar 23, 2017 20.06 20.37 20.05 20.29 571,271 +0.23(+1.16%)
Mar 22, 2017 20.05 20.21 19.76 20.05 365,612 -0.04(-0.21%)
Mar 21, 2017 20.47 20.58 19.98 20.10 367,828 -0.41(-2.02%)
Mar 20, 2017 20.91 20.93 20.45 20.51 330,706 -0.43(-2.06%)
Mar 17, 2017 20.92 20.96 20.61 20.94 835,861 +0.01(+0.04%)
Mar 16, 2017 20.79 21.05 20.75 20.93 346,705 +0.17(+0.83%)
Mar 15, 2017 20.31 20.87 20.31 20.76 330,053 +0.55(+2.73%)
Mar 14, 2017 20.06 20.29 19.95 20.21 185,510 +0.06(+0.30%)
Mar 13, 2017 20.28 20.06 20.15 253,550 +0.01(+0.04%)
Mar 10, 2017 20.07 20.15 19.74 20.14 385,872 +0.22(+1.08%)
Mar 09, 2017 20.17 20.29 19.91 19.92 365,958 -0.20(-0.99%)
Mar 08, 2017 20.33 20.43 20.10 20.12 414,307 -0.21(-1.02%)
Mar 07, 2017 20.70 20.87 20.33 20.33 312,684 -0.37(-1.79%)
Mar 06, 2017 20.59 20.80 20.50 20.70 488,046 -0.09(-0.41%)
Mar 03, 2017 20.95 20.95 20.61 20.79 446,428 -0.18(-0.86%)
Mar 02, 2017 21.01 21.01 20.76 20.97 393,868 -0.16(-0.74%)
Mar 01, 2017 20.92 21.23 20.89 21.12 439,416 +0.28(+1.37%)
Feb 28, 2017 21.14 21.14 20.60 20.84 756,282 -0.38(-1.79%)
Feb 27, 2017 21.22 21.34 21.06 21.22 542,962 +0.07(+0.33%)
Feb 24, 2017 20.93 21.21 20.72 21.15 711,295 +0.08(+0.37%)
Feb 23, 2017 21.12 21.53 20.87 21.07 1,112,489 -0.84(-3.82%)
Feb 22, 2017 22.16 22.24 21.66 21.91 510,810 -0.20(-0.90%)
Feb 21, 2017 21.97 22.23 21.85 22.11 430,006 +0.26(+1.18%)
Feb 17, 2017 21.85 21.85 21.85 0 -0.22(-1.02%)
Feb 16, 2017 22.22 22.35 21.96 22.07 273,422 -0.11(-0.51%)
Feb 15, 2017 22.19 22.35 21.89 22.18 303,994 -0.11(-0.50%)
Feb 14, 2017 22.03 22.35 21.85 22.30 373,065 +0.17(+0.78%)
Feb 13, 2017 22.14 22.18 21.98 22.12 293,529 +0.09(+0.43%)
Feb 10, 2017 22.02 22.09 21.92 22.03 313,660 +0.14(+0.63%)
Feb 09, 2017 21.92 22.02 21.80 21.89 309,536 -0.02(-0.08%)
Feb 08, 2017 21.97 22.01 21.59 21.91 276,455 +0.00(+0.00%)
Feb 07, 2017 22.02 22.27 21.78 21.91 261,899 -0.14(-0.63%)
Feb 06, 2017 22.23 22.31 21.93 22.05 249,188 -0.20(-0.89%)
Feb 03, 2017 22.18 22.42 22.05 22.24 252,654 +0.23(+1.06%)
Feb 02, 2017 21.97 22.24 21.92 22.01 359,896 +0.07(+0.31%)
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.