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 (%)
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%)
May 01, 2013 16.99 17.01 16.61 16.66 338,601 -0.37(-2.20%)
Apr 30, 2013 16.72 17.04 16.66 17.03 283,043 +0.35(+2.07%)
Apr 29, 2013 16.71 16.73 16.58 16.69 90,149 +0.09(+0.56%)
Apr 26, 2013 16.65 16.64 16.59 16.59 174,354 -0.05(-0.30%)
Apr 25, 2013 17.01 17.01 16.62 16.64 525,443 -0.24(-1.41%)
Apr 24, 2013 16.86 16.95 16.80 16.88 93,820 +0.02(+0.13%)
Apr 23, 2013 16.67 16.86 16.49 16.86 906,943 +0.37(+2.23%)
Apr 22, 2013 16.64 16.64 16.13 16.49 174,035 -0.09(-0.52%)
Apr 19, 2013 16.17 16.61 16.17 16.58 274,652 +0.42(+2.63%)
Apr 18, 2013 16.28 16.28 16.05 16.15 290,047 -0.04(-0.27%)
Apr 17, 2013 16.36 16.36 15.92 16.20 257,014 -0.26(-1.57%)
Apr 16, 2013 16.33 16.49 16.15 16.46 184,046 +0.27(+1.69%)
Apr 15, 2013 16.56 16.56 16.11 16.18 397,070 -0.42(-2.56%)
Apr 12, 2013 16.67 16.69 16.37 16.61 283,835 -0.09(-0.56%)
Apr 11, 2013 16.49 16.85 16.49 16.70 153,131 +0.17(+1.05%)
Apr 10, 2013 16.33 16.56 16.33 16.53 184,094 +0.22(+1.37%)
Apr 09, 2013 16.37 16.38 16.20 16.31 229,218 -0.06(-0.40%)
Apr 08, 2013 16.19 16.37 16.03 16.37 180,665 +0.15(+0.93%)
Apr 05, 2013 15.90 16.23 15.85 16.22 145,330 +0.04(+0.22%)
Apr 04, 2013 15.92 16.20 15.87 16.18 148,544 +0.31(+1.95%)
Apr 03, 2013 16.07 16.13 15.85 15.87 347,926 -0.22(-1.34%)
Apr 02, 2013 16.39 16.45 16.05 16.09 204,609 -0.19(-1.15%)
Apr 01, 2013 16.44 16.57 16.20 16.28 264,455 -0.24(-1.44%)
Mar 28, 2013 16.56 16.66 16.50 16.51 475,532 +0.03(+0.17%)
Mar 27, 2013 16.48 16.58 16.31 16.49 391,450 -0.08(-0.48%)
Mar 26, 2013 16.37 16.58 16.23 16.57 698,566 +0.15(+0.92%)
Mar 25, 2013 16.37 16.56 16.27 16.41 842,722 +0.11(+0.66%)
Mar 22, 2013 16.31 16.40 16.29 16.31 151,432 +0.10(+0.62%)
Mar 21, 2013 16.23 16.32 16.16 16.21 234,718 -0.14(-0.84%)
Mar 20, 2013 16.49 16.53 16.34 16.34 528,142 -0.12(-0.70%)
Mar 19, 2013 16.64 16.72 16.31 16.46 181,186 -0.21(-1.25%)
Mar 18, 2013 16.66 16.85 16.59 16.67 159,747 -0.19(-1.15%)
Mar 15, 2013 16.62 16.87 16.51 16.86 573,152 +0.24(+1.47%)
Mar 14, 2013 16.24 16.64 16.24 16.62 282,497 +0.43(+2.67%)
Mar 13, 2013 16.21 16.27 16.17 16.18 373,549 -0.03(-0.18%)
Mar 12, 2013 16.10 16.24 16.07 16.21 142,109 +0.06(+0.40%)
Mar 11, 2013 16.14 16.18 16.00 16.15 157,427 +0.02(+0.13%)
Mar 08, 2013 16.02 16.19 15.88 16.13 253,633 +0.24(+1.54%)
Mar 07, 2013 15.64 15.90 15.59 15.88 357,412 +0.24(+1.52%)
Mar 06, 2013 15.69 15.72 15.54 15.64 226,698 -0.05(-0.32%)
Mar 05, 2013 15.74 15.80 15.56 15.69 246,085 +0.02(+0.14%)
Mar 04, 2013 15.53 15.69 15.44 15.67 265,595 +0.15(+0.97%)
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.