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, 2013 16.63 16.67 16.43 16.49 298,412 -0.13(-0.78%)
Jul 30, 2013 16.69 16.80 16.49 16.62 77,088 +0.03(+0.17%)
Jul 29, 2013 16.88 16.92 16.56 16.59 103,299 -0.28(-1.66%)
Jul 26, 2013 16.75 16.92 16.71 16.87 114,042 +0.00(+0.00%)
Jul 25, 2013 16.80 17.09 16.72 16.87 304,072 +0.09(+0.51%)
Jul 24, 2013 16.91 16.96 16.70 16.79 280,975 -0.09(-0.51%)
Jul 23, 2013 17.00 17.02 16.86 16.87 204,149 -0.12(-0.68%)
Jul 22, 2013 16.91 17.13 16.87 16.99 158,207 +0.08(+0.47%)
Jul 19, 2013 16.89 16.99 16.80 16.91 312,852 -0.01(-0.04%)
Jul 18, 2013 16.79 16.95 16.71 16.92 303,084 +0.22(+1.34%)
Jul 17, 2013 16.81 16.90 16.68 16.69 135,505 -0.03(-0.17%)
Jul 16, 2013 16.69 16.79 16.62 16.72 312,623 +0.01(+0.04%)
Jul 15, 2013 16.65 16.82 16.64 16.72 139,377 +0.07(+0.43%)
Jul 12, 2013 16.62 16.78 16.59 16.64 269,247 -0.01(-0.04%)
Jul 11, 2013 16.54 16.68 16.49 16.65 414,606 +0.30(+1.85%)
Jul 10, 2013 16.16 16.39 16.08 16.35 213,346 +0.19(+1.16%)
Jul 09, 2013 15.91 16.21 15.85 16.16 313,104 +0.32(+2.00%)
Jul 08, 2013 15.82 16.02 15.72 15.85 227,713 +0.16(+1.01%)
Jul 05, 2013 15.59 15.69 15.14 15.69 235,881 +0.33(+2.16%)
Jul 03, 2013 15.44 15.49 15.28 15.36 260,784 -0.09(-0.61%)
Jul 02, 2013 15.19 15.45 15.10 15.45 288,023 +0.27(+1.75%)
Jul 01, 2013 15.08 15.22 14.97 15.18 279,323 +0.22(+1.44%)
Jun 28, 2013 15.08 15.08 14.85 14.97 843,227 -0.01(-0.10%)
Jun 26, 2013 14.80 15.11 14.78 14.98 561,382 +0.15(+1.02%)
Jun 25, 2013 14.89 14.92 14.67 14.83 323,666 +0.11(+0.73%)
Jun 24, 2013 14.43 14.81 14.31 14.72 1,307,992 +0.11(+0.74%)
Jun 21, 2013 14.75 14.84 14.44 14.61 886,335 -0.11(-0.73%)
Jun 20, 2013 15.13 15.20 14.71 14.72 307,072 -0.62(-4.04%)
Jun 19, 2013 15.79 15.81 15.31 15.34 161,943 -0.42(-2.65%)
Jun 18, 2013 15.69 15.87 15.69 15.76 291,697 +0.06(+0.41%)
Jun 17, 2013 15.97 16.04 15.61 15.69 326,951 -0.10(-0.64%)
Jun 14, 2013 15.60 15.86 15.59 15.79 288,455 +0.21(+1.34%)
Jun 13, 2013 15.49 15.62 15.34 15.59 758,499 +0.25(+1.64%)
Jun 12, 2013 15.64 15.69 15.31 15.33 160,614 -0.18(-1.16%)
Jun 11, 2013 15.59 15.73 15.47 15.51 223,902 -0.25(-1.60%)
Jun 10, 2013 15.82 15.85 15.63 15.77 658,284 -0.04(-0.23%)
Jun 07, 2013 15.95 15.95 15.47 15.80 449,085 -0.04(-0.23%)
Jun 06, 2013 15.65 15.85 15.48 15.84 205,688 +0.22(+1.38%)
Jun 05, 2013 15.94 16.00 15.58 15.62 120,612 -0.33(-2.08%)
Jun 04, 2013 16.23 16.38 15.93 15.95 550,392 -0.21(-1.29%)
Jun 03, 2013 16.28 16.33 16.06 16.16 648,153 -0.07(-0.44%)
May 31, 2013 16.40 16.56 16.23 16.23 453,218 -0.27(-1.66%)
May 30, 2013 16.49 16.67 16.44 16.51 185,993 +0.08(+0.48%)
May 29, 2013 16.62 16.64 16.17 16.43 172,486 -0.32(-1.93%)
May 28, 2013 16.94 17.13 16.63 16.75 140,011 +0.10(+0.61%)
May 24, 2013 16.49 16.67 16.38 16.65 73,844 +0.11(+0.65%)
May 23, 2013 16.58 16.62 16.45 16.54 182,112 -0.23(-1.37%)
May 22, 2013 17.16 17.26 16.58 16.77 186,440 -0.32(-1.89%)
May 21, 2013 17.06 17.12 17.00 17.10 80,506 +0.08(+0.47%)
May 20, 2013 17.07 17.11 16.92 17.02 125,829 -0.11(-0.63%)
May 17, 2013 17.11 17.13 16.97 17.13 195,657 +0.14(+0.85%)
May 16, 2013 17.14 17.21 16.86 16.98 92,905 -0.17(-0.97%)
May 15, 2013 16.77 17.16 16.72 17.15 162,935 +0.45(+2.67%)
May 13, 2013 16.83 16.85 16.64 16.70 177,156 -0.12(-0.69%)
May 10, 2013 16.84 17.03 16.77 16.82 151,957 +0.09(+0.56%)
May 09, 2013 16.92 16.95 16.51 16.72 202,439 -0.48(-2.76%)
May 08, 2013 17.29 17.37 16.98 17.20 180,336 -0.15(-0.87%)
May 07, 2013 17.13 17.36 16.95 17.35 293,685 +0.22(+1.26%)
May 06, 2013 17.05 17.21 17.00 17.13 74,983 +0.00(+0.00%)
May 03, 2013 17.01 17.15 16.81 17.13 257,058 +0.32(+1.93%)
May 02, 2013 16.77 16.90 16.66 16.81 231,123 +0.15(+0.91%)
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.