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 (%)
Jul 31, 2014 22.61 22.65 22.25 22.31 482,521 -0.41(-1.82%)
Jul 30, 2014 22.74 22.86 22.54 22.72 555,469 +0.02(+0.10%)
Jul 29, 2014 22.95 22.95 22.68 22.70 202,959 -0.16(-0.69%)
Jul 28, 2014 22.67 23.01 22.60 22.86 319,387 +0.17(+0.76%)
Jul 25, 2014 22.81 22.85 22.65 22.69 318,302 -0.26(-1.11%)
Jul 24, 2014 23.11 23.27 22.90 22.94 274,775 -0.08(-0.36%)
Jul 23, 2014 23.00 23.10 22.82 23.03 195,842 +0.08(+0.33%)
Jul 22, 2014 22.84 23.03 22.81 22.95 344,442 +0.21(+0.93%)
Jul 21, 2014 22.83 22.95 22.65 22.74 240,062 -0.19(-0.82%)
Jul 18, 2014 22.54 22.96 22.46 22.93 326,175 +0.34(+1.50%)
Jul 17, 2014 22.62 22.78 22.45 22.59 483,437 -0.19(-0.82%)
Jul 16, 2014 22.89 22.94 22.62 22.78 350,969 +0.03(+0.13%)
Jul 15, 2014 22.75 22.89 22.59 22.75 408,595 +0.07(+0.30%)
Jul 14, 2014 22.80 22.80 22.62 22.68 556,309 -0.06(-0.26%)
Jul 11, 2014 22.81 22.93 22.66 22.74 318,697 -0.18(-0.79%)
Jul 10, 2014 22.33 23.00 22.33 22.92 638,872 +0.35(+1.57%)
Jul 09, 2014 22.64 22.66 22.45 22.57 469,762 -0.11(-0.46%)
Jul 08, 2014 22.61 22.72 22.45 22.67 791,655 +0.11(+0.47%)
Jul 07, 2014 22.63 22.69 22.53 22.57 407,526 -0.01(-0.07%)
Jul 03, 2014 22.69 22.58 22.58 22.58 363,834 +0.14(+0.64%)
Jul 02, 2014 22.73 22.73 22.36 22.44 1,899,162 -0.22(-0.96%)
Jul 01, 2014 22.87 22.89 22.63 22.66 560,707 -0.07(-0.30%)
Jun 30, 2014 22.78 22.78 22.55 22.72 502,253 -0.02(-0.07%)
Jun 27, 2014 22.75 22.99 22.71 22.74 681,072 -0.03(-0.13%)
Jun 26, 2014 22.72 22.87 22.42 22.77 612,319 +0.17(+0.73%)
Jun 25, 2014 22.73 22.81 22.54 22.60 676,618 -0.13(-0.56%)
Jun 24, 2014 22.54 22.80 22.51 22.73 745,683 +0.22(+0.99%)
Jun 23, 2014 22.89 23.00 22.48 22.51 755,100 -0.45(-1.98%)
Jun 20, 2014 22.47 23.13 22.32 22.96 12,262,840 -0.07(-0.32%)
Jun 19, 2014 23.01 23.08 22.78 23.04 768,600 +0.07(+0.32%)
Jun 18, 2014 22.77 22.99 22.61 22.96 556,351 +0.27(+1.18%)
Jun 17, 2014 22.65 22.70 22.26 22.69 692,991 +0.07(+0.33%)
Jun 16, 2014 22.30 22.73 22.05 22.62 1,287,782 +0.28(+1.27%)
Jun 13, 2014 22.56 22.56 22.23 22.34 1,362,724 +0.66(+3.06%)
Jun 12, 2014 21.66 21.90 21.52 21.67 471,530 -0.31(-1.39%)
Jun 11, 2014 22.05 22.08 21.91 21.98 282,263 -0.16(-0.71%)
Jun 10, 2014 22.22 22.22 22.02 22.14 726,834 -0.17(-0.77%)
Jun 06, 2014 22.56 22.58 22.28 22.31 389,636 -0.16(-0.70%)
Jun 05, 2014 22.14 22.60 22.05 22.46 382,873 +0.33(+1.51%)
Jun 04, 2014 21.82 22.16 21.79 22.13 189,048 +0.32(+1.47%)
Jun 03, 2014 21.82 21.92 21.73 21.81 290,167 -0.02(-0.10%)
Jun 02, 2014 21.66 21.86 21.55 21.83 153,143 +0.12(+0.55%)
May 30, 2014 21.62 21.87 21.61 21.71 647,400 +0.13(+0.62%)
May 29, 2014 21.55 21.62 21.49 21.58 200,539 +0.19(+0.87%)
May 28, 2014 21.51 21.55 21.23 21.39 422,336 -0.10(-0.48%)
May 27, 2014 21.37 21.60 21.29 21.50 331,599 +0.27(+1.26%)
May 23, 2014 21.02 21.23 21.23 21.23 207,580 +0.25(+1.17%)
May 22, 2014 20.74 21.01 20.51 20.98 101,377 +0.30(+1.44%)
May 21, 2014 20.87 20.89 20.52 20.68 190,941 -0.13(-0.64%)
May 20, 2014 20.98 20.99 20.64 20.82 460,379 -0.17(-0.82%)
May 19, 2014 20.90 21.06 20.77 20.99 356,589 +0.09(+0.43%)
May 16, 2014 20.71 20.91 20.65 20.90 303,360 +0.16(+0.79%)
May 15, 2014 20.68 20.75 20.47 20.74 299,349 -0.05(-0.25%)
May 14, 2014 20.85 21.02 20.64 20.79 360,379 -0.02(-0.11%)
May 13, 2014 21.79 21.92 20.80 20.81 1,133,725 -0.94(-4.31%)
May 12, 2014 21.29 21.79 21.27 21.75 347,989 +0.48(+2.28%)
May 09, 2014 21.15 21.35 21.09 21.26 281,685 +0.00(+0.00%)
May 08, 2014 21.04 21.40 21.03 21.26 281,352 +0.25(+1.17%)
May 07, 2014 20.88 21.06 20.77 21.02 383,179 +0.22(+1.07%)
May 06, 2014 20.85 21.00 20.74 20.80 343,782 -0.10(-0.50%)
May 05, 2014 20.75 21.06 20.54 20.90 353,847 +0.10(+0.47%)
May 02, 2014 20.61 20.91 20.56 20.80 350,410 +0.25(+1.23%)
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.