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 29, 2017 24.39 24.53 24.32 24.41 609,552 -0.03(-0.11%)
Sep 28, 2017 24.31 24.64 24.20 24.44 529,308 +0.19(+0.78%)
Sep 27, 2017 24.22 24.49 23.83 24.25 1,091,559 +0.74(+3.15%)
Sep 26, 2017 23.42 23.61 23.34 23.51 181,341 +0.12(+0.50%)
Sep 25, 2017 23.25 23.62 23.25 23.39 296,226 +0.21(+0.88%)
Sep 22, 2017 23.05 23.36 23.03 23.19 230,220 +0.20(+0.85%)
Sep 21, 2017 23.07 23.26 22.93 22.99 255,533 -0.06(-0.27%)
Sep 20, 2017 22.78 23.06 22.66 23.05 440,380 +0.42(+1.85%)
Sep 19, 2017 22.95 22.95 22.52 22.63 432,443 -0.32(-1.40%)
Sep 18, 2017 22.98 23.03 22.83 22.95 261,284 +0.02(+0.08%)
Sep 15, 2017 22.87 22.97 22.62 22.94 1,089,828 -0.04(-0.16%)
Sep 14, 2017 23.19 23.19 22.78 22.97 404,239 -0.31(-1.34%)
Sep 13, 2017 22.76 23.31 22.76 23.28 322,524 +0.50(+2.19%)
Sep 12, 2017 22.93 23.11 22.78 22.78 228,966 -0.18(-0.78%)
Sep 11, 2017 22.95 22.98 22.70 22.96 366,661 +0.15(+0.66%)
Sep 08, 2017 22.47 22.95 22.40 22.81 136,523 +0.36(+1.59%)
Sep 07, 2017 22.57 22.57 22.34 22.45 164,079 -0.06(-0.28%)
Sep 06, 2017 22.33 22.67 22.25 22.52 244,076 +0.24(+1.08%)
Sep 05, 2017 22.90 22.96 22.20 22.28 375,730 -0.63(-2.76%)
Sep 01, 2017 22.82 23.00 22.75 22.91 174,731 +0.09(+0.39%)
Aug 31, 2017 22.74 22.89 22.53 22.82 325,430 +0.18(+0.79%)
Aug 30, 2017 22.44 22.67 22.37 22.64 512,195 +0.20(+0.87%)
Aug 29, 2017 22.20 22.57 22.20 22.45 223,686 +0.14(+0.64%)
Aug 28, 2017 22.50 22.61 22.26 22.30 270,723 -0.19(-0.83%)
Aug 25, 2017 22.61 22.66 22.23 22.49 275,254 -0.04(-0.20%)
Aug 24, 2017 22.41 22.61 22.35 22.53 391,996 +0.20(+0.88%)
Aug 23, 2017 22.33 22.49 22.31 22.34 260,644 -0.05(-0.24%)
Aug 22, 2017 22.22 22.48 22.08 22.39 200,628 +0.20(+0.88%)
Aug 21, 2017 21.94 22.23 21.79 22.20 170,402 +0.25(+1.14%)
Aug 18, 2017 22.25 22.29 21.92 21.95 237,246 -0.52(-2.30%)
Aug 17, 2017 22.52 22.82 22.44 22.46 453,471 -0.11(-0.47%)
Aug 16, 2017 22.32 22.69 22.18 22.57 193,733 +0.30(+1.36%)
Aug 15, 2017 22.37 22.45 22.06 22.27 248,008 -0.12(-0.52%)
Aug 14, 2017 22.04 22.53 22.04 22.38 382,087 +0.52(+2.37%)
Aug 11, 2017 21.81 21.99 21.47 21.87 322,073 -0.13(-0.61%)
Aug 10, 2017 22.04 22.20 21.90 22.00 190,574 -0.12(-0.52%)
Aug 09, 2017 22.62 22.62 22.02 22.12 316,448 -0.58(-2.55%)
Aug 08, 2017 22.79 22.95 22.39 22.70 400,050 -0.13(-0.59%)
Aug 07, 2017 22.66 22.94 22.52 22.83 289,960 +0.17(+0.75%)
Aug 04, 2017 21.99 22.70 21.87 22.66 311,969 +0.73(+3.33%)
Aug 03, 2017 22.16 22.31 21.84 21.93 168,973 -0.26(-1.17%)
Aug 02, 2017 22.56 22.56 21.86 22.19 303,549 -0.14(-0.64%)
Aug 01, 2017 22.57 22.57 22.17 22.33 294,272 -0.17(-0.75%)
Jul 31, 2017 22.31 22.57 22.03 22.50 333,285 +0.24(+1.08%)
Jul 28, 2017 22.14 22.29 22.03 22.26 228,085 +0.07(+0.32%)
Jul 27, 2017 21.88 22.29 21.79 22.19 191,487 +0.30(+1.39%)
Jul 26, 2017 22.14 22.17 21.83 21.88 193,286 -0.24(-1.09%)
Jul 25, 2017 21.89 22.13 21.76 22.12 187,887 +0.32(+1.47%)
Jul 24, 2017 21.91 22.00 21.57 21.80 263,526 -0.09(-0.41%)
Jul 21, 2017 22.31 22.31 21.76 21.89 302,180 -0.21(-0.93%)
Jul 20, 2017 22.62 22.62 22.04 22.10 203,618 -0.51(-2.25%)
Jul 19, 2017 22.86 22.90 22.57 22.61 275,405 -0.16(-0.70%)
Jul 18, 2017 22.61 22.78 22.37 22.77 412,352 +0.12(+0.55%)
Jul 17, 2017 22.45 22.96 22.37 22.64 370,854 +0.18(+0.79%)
Jul 14, 2017 22.12 22.49 22.12 22.46 349,706 +0.34(+1.53%)
Jul 13, 2017 22.05 22.19 21.90 22.12 218,237 +0.07(+0.32%)
Jul 12, 2017 22.15 22.38 22.04 22.05 199,022 +0.07(+0.32%)
Jul 11, 2017 21.83 21.99 21.68 21.98 255,501 +0.19(+0.86%)
Jul 10, 2017 22.09 22.15 21.77 21.79 317,141 -0.31(-1.41%)
Jul 07, 2017 22.05 22.28 21.99 22.11 247,060 +0.07(+0.32%)
Jul 06, 2017 22.01 22.25 21.91 22.04 404,927 -0.12(-0.52%)
Jul 05, 2017 22.33 22.38 21.97 22.15 219,708 -0.21(-0.92%)
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.