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, 2012 13.10 13.15 13.02 13.03 91,267 -0.12(-0.88%)
Apr 27, 2012 13.17 13.20 12.97 13.15 113,633 +0.04(+0.33%)
Apr 26, 2012 12.97 13.12 12.90 13.10 59,247 +0.06(+0.50%)
Apr 25, 2012 13.12 13.27 12.89 13.04 173,588 +0.03(+0.22%)
Apr 24, 2012 12.84 13.02 12.68 13.01 101,635 +0.20(+1.57%)
Apr 23, 2012 12.85 12.89 12.76 12.81 183,129 -0.26(-1.98%)
Apr 20, 2012 13.20 13.21 13.02 13.07 153,328 +0.04(+0.28%)
Apr 19, 2012 12.92 13.21 12.86 13.03 206,564 +0.12(+0.95%)
Apr 18, 2012 12.93 12.97 12.77 12.91 124,094 -0.09(-0.72%)
Apr 17, 2012 12.92 13.14 12.86 13.00 91,864 +0.19(+1.52%)
Apr 16, 2012 12.79 12.91 12.66 12.81 61,312 +0.11(+0.85%)
Apr 13, 2012 12.61 12.74 12.56 12.70 175,175 +0.04(+0.28%)
Apr 12, 2012 12.68 12.75 12.56 12.66 112,105 -0.04(-0.28%)
Apr 11, 2012 12.76 12.76 12.55 12.70 749,441 +0.09(+0.69%)
Apr 10, 2012 12.63 12.76 12.51 12.61 426,931 -0.05(-0.40%)
Apr 09, 2012 12.57 12.80 12.51 12.66 87,629 -0.12(-0.96%)
Apr 05, 2012 12.70 12.90 12.66 12.79 58,494 +0.01(+0.06%)
Apr 04, 2012 12.87 12.93 12.65 12.78 105,213 -0.27(-2.04%)
Apr 03, 2012 13.17 13.17 12.99 13.04 200,157 -0.19(-1.41%)
Apr 02, 2012 12.90 13.23 12.84 13.23 124,329 +0.30(+2.28%)
Mar 30, 2012 12.85 12.98 12.72 12.94 152,813 +0.16(+1.24%)
Mar 29, 2012 12.74 12.84 12.55 12.78 67,916 -0.04(-0.28%)
Mar 28, 2012 12.99 13.03 12.76 12.81 101,597 -0.30(-2.25%)
Mar 27, 2012 13.22 13.31 13.11 13.11 105,478 -0.08(-0.60%)
Mar 26, 2012 13.03 13.20 12.97 13.19 150,293 +0.27(+2.12%)
Mar 23, 2012 12.65 12.92 12.58 12.92 91,261 +0.24(+1.93%)
Mar 22, 2012 12.75 12.80 12.51 12.67 152,180 -0.19(-1.46%)
Mar 21, 2012 12.94 12.99 12.84 12.86 101,311 -0.09(-0.72%)
Mar 20, 2012 13.00 13.04 12.89 12.95 81,209 -0.11(-0.83%)
Mar 19, 2012 12.97 13.10 12.97 13.06 150,654 +0.09(+0.67%)
Mar 16, 2012 12.98 12.98 12.87 12.97 354,247 +0.01(+0.06%)
Mar 15, 2012 12.99 13.08 12.79 12.97 218,140 +0.01(+0.11%)
Mar 14, 2012 13.14 13.14 12.93 12.95 101,088 -0.18(-1.37%)
Mar 13, 2012 12.84 13.14 12.71 13.13 340,319 +0.38(+2.99%)
Mar 12, 2012 12.74 12.86 12.68 12.75 91,067 -0.01(-0.06%)
Mar 09, 2012 12.74 12.94 12.61 12.76 181,968 +0.01(+0.06%)
Mar 08, 2012 12.76 12.81 12.58 12.75 110,428 +0.04(+0.28%)
Mar 07, 2012 12.64 12.76 12.53 12.71 120,166 +0.15(+1.20%)
Mar 06, 2012 12.79 12.89 12.53 12.56 1,125,508 -0.39(-3.00%)
Mar 05, 2012 12.84 12.99 12.81 12.95 237,300 +0.12(+0.90%)
Mar 02, 2012 12.84 13.09 12.79 12.84 203,349 -0.02(-0.17%)
Mar 01, 2012 12.76 12.98 12.70 12.86 150,365 +0.17(+1.30%)
Feb 29, 2012 12.78 12.84 12.66 12.69 287,038 -0.08(-0.62%)
Feb 28, 2012 12.71 12.79 12.58 12.77 159,053 +0.08(+0.62%)
Feb 27, 2012 12.66 12.75 12.53 12.69 92,674 -0.05(-0.40%)
Feb 24, 2012 12.78 12.84 12.66 12.74 87,639 -0.06(-0.51%)
Feb 23, 2012 12.58 12.85 12.54 12.81 81,094 +0.21(+1.66%)
Feb 22, 2012 12.67 12.71 12.47 12.60 180,620 -0.09(-0.68%)
Feb 21, 2012 12.72 12.89 12.51 12.68 254,015 +0.18(+1.44%)
Feb 17, 2012 12.48 12.51 12.27 12.51 85,129 +0.06(+0.52%)
Feb 16, 2012 12.34 12.54 12.30 12.44 144,173 +0.09(+0.76%)
Feb 15, 2012 12.59 12.62 12.26 12.35 212,317 -0.17(-1.32%)
Feb 14, 2012 12.79 12.84 12.39 12.51 90,445 -0.32(-2.47%)
Feb 13, 2012 12.37 12.83 12.37 12.83 269,364 +0.55(+4.52%)
Feb 10, 2012 12.59 12.70 12.25 12.27 260,418 -0.38(-3.01%)
Feb 09, 2012 12.63 12.76 12.30 12.66 346,494 +0.27(+2.15%)
Feb 08, 2012 12.49 12.73 12.27 12.39 239,159 -0.05(-0.41%)
Feb 07, 2012 12.51 12.51 12.39 12.44 196,098 -0.07(-0.58%)
Feb 06, 2012 12.64 12.77 12.48 12.51 201,200 -0.17(-1.36%)
Feb 03, 2012 12.53 12.87 12.53 12.68 257,003 +0.34(+2.74%)
Feb 02, 2012 12.37 12.46 12.27 12.35 200,511 -0.01(-0.12%)
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.