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 (%)
Dec 31, 2012 14.56 15.05 14.38 15.03 171,786 +0.50(+3.47%)
Dec 28, 2012 14.54 14.65 14.51 14.53 72,395 -0.09(-0.64%)
Dec 27, 2012 14.56 14.66 14.40 14.62 77,778 -0.04(-0.25%)
Dec 26, 2012 14.78 14.78 14.51 14.66 68,145 -0.08(-0.54%)
Dec 24, 2012 14.62 14.75 14.57 14.74 37,155 +0.08(+0.54%)
Dec 21, 2012 14.69 14.92 14.62 14.66 480,869 -0.11(-0.73%)
Dec 20, 2012 14.47 14.79 14.35 14.77 202,013 +0.35(+2.45%)
Dec 19, 2012 14.48 14.68 14.36 14.41 238,478 -0.02(-0.15%)
Dec 18, 2012 14.35 14.47 14.24 14.43 235,371 +0.07(+0.50%)
Dec 17, 2012 13.96 14.38 13.90 14.36 208,756 +0.41(+2.94%)
Dec 14, 2012 13.76 14.02 13.74 13.95 220,936 +0.09(+0.68%)
Dec 13, 2012 13.75 13.89 13.66 13.86 100,763 +0.14(+1.00%)
Dec 12, 2012 14.00 14.03 13.66 13.72 204,572 -0.27(-1.95%)
Dec 11, 2012 13.69 14.04 13.64 14.00 173,796 +0.38(+2.80%)
Dec 10, 2012 13.57 13.75 13.47 13.61 68,752 +0.07(+0.53%)
Dec 07, 2012 13.92 13.92 13.48 13.54 180,081 -0.06(-0.42%)
Dec 06, 2012 13.66 13.73 13.48 13.60 166,465 -0.08(-0.58%)
Dec 05, 2012 13.89 13.89 13.64 13.68 209,601 -0.19(-1.35%)
Dec 04, 2012 13.75 13.95 13.74 13.87 68,357 +0.28(+2.07%)
Nov 30, 2012 13.71 13.72 13.38 13.58 275,326 -0.07(-0.53%)
Nov 29, 2012 13.60 13.82 13.58 13.66 108,208 +0.17(+1.28%)
Nov 28, 2012 13.33 13.50 13.17 13.48 88,003 +0.06(+0.48%)
Nov 27, 2012 13.75 13.75 13.33 13.42 121,005 -0.30(-2.20%)
Nov 26, 2012 13.51 13.73 13.46 13.72 86,101 +0.16(+1.17%)
Nov 23, 2012 13.48 13.56 13.26 13.56 109,997 +0.15(+1.13%)
Nov 21, 2012 13.34 13.46 13.26 13.41 40,385 +0.07(+0.54%)
Nov 20, 2012 13.19 13.35 13.13 13.34 114,810 +0.09(+0.65%)
Nov 19, 2012 13.02 13.25 12.82 13.25 97,565 +0.37(+2.91%)
Nov 16, 2012 12.80 12.95 12.61 12.88 192,187 +0.03(+0.22%)
Nov 15, 2012 12.82 13.00 12.63 12.85 166,355 +0.05(+0.39%)
Nov 14, 2012 13.17 13.17 12.73 12.80 121,544 -0.31(-2.36%)
Nov 13, 2012 13.10 13.35 13.09 13.11 190,298 -0.06(-0.44%)
Nov 12, 2012 13.37 13.37 13.15 13.17 57,173 -0.19(-1.45%)
Nov 09, 2012 13.32 13.43 13.24 13.36 119,870 +0.04(+0.32%)
Nov 08, 2012 13.44 13.48 13.32 13.32 129,437 -0.13(-0.96%)
Nov 07, 2012 13.53 13.61 13.37 13.45 146,876 -0.24(-1.74%)
Nov 06, 2012 13.71 13.78 13.56 13.69 68,885 +0.01(+0.05%)
Nov 05, 2012 13.88 13.88 13.48 13.68 95,791 -0.18(-1.30%)
Nov 02, 2012 13.69 13.90 13.45 13.86 222,863 +0.27(+1.96%)
Nov 01, 2012 13.53 13.67 13.25 13.59 564,291 +0.02(+0.16%)
Oct 31, 2012 13.59 13.66 13.35 13.57 254,369 -0.06(-0.42%)
Oct 26, 2012 13.84 13.63 13.63 13.63 91,538 -0.27(-1.92%)
Oct 25, 2012 13.89 13.98 13.64 13.89 79,659 +0.07(+0.52%)
Oct 24, 2012 13.95 13.95 13.74 13.82 64,865 -0.06(-0.41%)
Oct 23, 2012 13.84 14.05 13.77 13.88 168,370 -0.01(-0.05%)
Oct 19, 2012 14.01 14.11 13.73 13.89 189,980 -0.17(-1.18%)
Oct 18, 2012 13.97 14.15 13.93 14.05 163,905 +0.00(+0.00%)
Oct 17, 2012 14.15 14.20 13.96 14.05 220,910 -0.06(-0.41%)
Oct 16, 2012 14.09 14.20 14.02 14.11 218,519 +0.05(+0.36%)
Oct 15, 2012 14.10 14.14 13.97 14.06 197,007 -0.01(-0.10%)
Oct 12, 2012 14.41 14.41 14.06 14.07 239,060 -0.33(-2.30%)
Oct 11, 2012 14.58 14.58 14.39 14.41 126,246 -0.08(-0.55%)
Oct 10, 2012 14.65 14.70 14.42 14.48 459,190 +0.01(+0.05%)
Oct 09, 2012 14.43 14.56 14.35 14.48 185,340 +0.03(+0.20%)
Oct 08, 2012 14.41 14.54 14.32 14.45 96,472 -0.05(-0.35%)
Oct 05, 2012 14.60 14.73 14.41 14.50 145,894 -0.09(-0.59%)
Oct 04, 2012 14.51 14.73 14.30 14.59 221,197 +0.09(+0.60%)
Oct 03, 2012 14.58 14.74 14.25 14.50 191,911 -0.10(-0.69%)
Oct 02, 2012 14.51 14.60 14.35 14.60 381,032 +0.10(+0.70%)
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.