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 30, 2015 25.10 25.23 24.41 24.56 1,039,266 -0.74(-2.94%)
Apr 29, 2015 25.61 25.76 25.28 25.31 483,834 -0.54(-2.10%)
Apr 28, 2015 25.42 25.94 25.28 25.85 700,997 +0.29(+1.15%)
Apr 27, 2015 25.62 25.87 25.48 25.55 1,015,048 +0.04(+0.15%)
Apr 24, 2015 25.43 25.56 25.26 25.52 451,649 +0.18(+0.70%)
Apr 23, 2015 25.28 25.45 25.08 25.34 279,177 +0.09(+0.34%)
Apr 22, 2015 24.80 25.26 24.77 25.25 713,739 +0.52(+2.10%)
Apr 21, 2015 24.76 24.94 24.67 24.73 532,526 +0.12(+0.47%)
Apr 20, 2015 24.53 24.89 24.51 24.62 691,431 +0.17(+0.70%)
Apr 17, 2015 24.54 24.62 24.28 24.45 371,382 -0.26(-1.03%)
Apr 16, 2015 24.41 24.71 24.19 24.70 278,947 +0.31(+1.27%)
Apr 15, 2015 24.63 24.72 24.21 24.39 846,279 -0.30(-1.22%)
Apr 14, 2015 24.78 24.91 24.63 24.70 395,304 -0.05(-0.22%)
Apr 13, 2015 24.73 25.03 24.73 24.75 665,903 +0.09(+0.35%)
Apr 10, 2015 24.86 25.07 24.59 24.66 824,204 -0.02(-0.09%)
Apr 09, 2015 25.46 25.59 24.43 24.69 921,623 -0.74(-2.92%)
Apr 08, 2015 25.67 25.72 25.32 25.43 692,412 -0.27(-1.05%)
Apr 07, 2015 26.27 26.34 25.50 25.70 647,268 -0.63(-2.41%)
Apr 06, 2015 26.17 26.36 26.10 26.34 350,869 +0.13(+0.50%)
Apr 02, 2015 25.95 26.20 26.20 26.20 391,634 +0.27(+1.04%)
Apr 01, 2015 26.07 26.16 25.73 25.93 478,315 -0.24(-0.92%)
Mar 31, 2015 26.19 26.22 25.83 26.17 772,126 -0.14(-0.53%)
Mar 30, 2015 26.17 26.34 25.79 26.31 473,619 +0.24(+0.92%)
Mar 27, 2015 25.68 26.09 25.57 26.07 731,966 +0.39(+1.51%)
Mar 26, 2015 26.18 26.31 25.54 25.69 641,690 -0.58(-2.21%)
Mar 25, 2015 26.57 26.64 25.95 26.27 1,577,797 -0.08(-0.32%)
Mar 24, 2015 26.18 26.92 26.15 26.35 3,941,518 -0.07(-0.26%)
Mar 23, 2015 26.44 26.64 26.27 26.42 273,765 -0.01(-0.03%)
Mar 20, 2015 26.03 26.52 25.97 26.43 675,066 +0.59(+2.28%)
Mar 19, 2015 25.48 25.88 24.91 25.84 432,212 +0.20(+0.78%)
Mar 18, 2015 25.03 25.66 24.69 25.64 441,678 +0.49(+1.95%)
Mar 17, 2015 25.16 25.33 24.82 25.15 355,820 -0.15(-0.61%)
Mar 16, 2015 25.31 25.56 25.18 25.30 334,521 +0.19(+0.76%)
Mar 13, 2015 25.62 25.66 25.00 25.11 446,775 -0.39(-1.53%)
Mar 12, 2015 24.74 25.60 24.74 25.50 451,619 +0.95(+3.87%)
Mar 11, 2015 24.43 24.59 24.22 24.55 550,660 +0.19(+0.79%)
Mar 10, 2015 24.35 24.68 24.12 24.36 468,572 -0.24(-0.96%)
Mar 09, 2015 25.21 25.29 24.45 24.60 570,318 -0.51(-2.01%)
Mar 06, 2015 25.96 25.96 24.88 25.10 591,726 -1.18(-4.49%)
Mar 05, 2015 26.63 26.91 26.18 26.28 416,224 -0.28(-1.07%)
Mar 04, 2015 27.14 27.15 26.55 26.57 264,401 -0.58(-2.14%)
Mar 03, 2015 27.23 27.23 26.83 27.15 361,917 -0.10(-0.37%)
Mar 02, 2015 27.17 27.82 27.07 27.25 306,849 +0.02(+0.08%)
Feb 27, 2015 27.17 27.35 26.96 27.23 318,850 -0.02(-0.08%)
Feb 26, 2015 27.21 27.29 26.99 27.25 230,429 -0.04(-0.14%)
Feb 25, 2015 27.55 27.75 27.24 27.29 355,085 -0.27(-0.97%)
Feb 24, 2015 28.04 28.04 27.29 27.55 334,387 -0.51(-1.83%)
Feb 23, 2015 27.71 28.07 27.50 28.07 457,340 +0.36(+1.30%)
Feb 20, 2015 27.64 28.23 27.50 27.71 486,041 -0.18(-0.63%)
Feb 19, 2015 28.16 28.41 27.65 27.88 338,111 -0.42(-1.49%)
Feb 18, 2015 28.11 28.31 27.77 28.30 404,622 +0.09(+0.33%)
Feb 17, 2015 28.24 28.56 28.16 28.21 304,860 -0.10(-0.35%)
Feb 13, 2015 28.38 28.31 28.31 28.31 432,988 -0.09(-0.32%)
Feb 12, 2015 28.35 28.61 28.25 28.40 430,957 +0.24(+0.84%)
Feb 11, 2015 28.01 28.36 27.93 28.17 289,201 +0.06(+0.22%)
Feb 10, 2015 28.17 28.21 27.73 28.11 571,592 +0.19(+0.69%)
Feb 09, 2015 27.75 28.31 27.75 27.91 358,817 -0.33(-1.17%)
Feb 06, 2015 28.34 28.42 28.01 28.24 719,254 -0.17(-0.59%)
Feb 05, 2015 28.11 28.47 27.84 28.41 738,604 +0.44(+1.56%)
Feb 04, 2015 28.27 28.36 27.94 27.98 450,962 -0.37(-1.30%)
Feb 03, 2015 27.62 28.42 27.51 28.34 498,059 +0.45(+1.62%)
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.