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, 2010 13.67 13.74 13.50 13.54 100,667 -0.14(-1.00%)
Dec 30, 2010 13.51 13.71 13.33 13.68 145,677 +0.14(+1.01%)
Dec 29, 2010 13.54 13.75 13.42 13.54 93,806 -0.06(-0.42%)
Dec 28, 2010 13.69 13.77 13.49 13.60 55,393 -0.08(-0.58%)
Dec 27, 2010 13.66 13.71 13.61 13.68 24,872 +0.02(+0.16%)
Dec 23, 2010 13.68 13.68 13.57 13.66 63,987 -0.04(-0.32%)
Dec 22, 2010 13.68 13.75 13.58 13.70 279,279 +0.04(+0.26%)
Dec 21, 2010 13.71 13.88 13.61 13.66 51,421 +0.02(+0.16%)
Dec 20, 2010 13.74 13.76 13.49 13.64 124,883 -0.02(-0.16%)
Dec 17, 2010 13.68 13.74 13.58 13.66 287,929 -0.02(-0.16%)
Dec 16, 2010 13.64 13.87 13.60 13.69 76,154 +0.03(+0.21%)
Dec 15, 2010 13.91 13.91 13.56 13.66 84,887 -0.30(-2.17%)
Dec 14, 2010 14.33 14.33 13.84 13.96 145,273 -0.29(-2.02%)
Dec 13, 2010 13.82 14.36 13.75 14.25 139,663 +0.42(+3.02%)
Dec 10, 2010 13.39 13.84 13.36 13.83 90,561 +0.45(+3.33%)
Dec 09, 2010 13.93 13.93 13.36 13.38 85,670 -0.45(-3.23%)
Dec 08, 2010 14.00 14.05 13.82 13.83 68,060 -0.12(-0.88%)
Dec 07, 2010 13.81 14.07 13.76 13.95 172,268 +0.24(+1.79%)
Dec 06, 2010 13.61 13.84 13.47 13.71 249,928 +0.09(+0.69%)
Dec 03, 2010 13.62 14.08 13.59 13.61 119,672 -0.08(-0.58%)
Dec 02, 2010 13.78 13.83 13.56 13.69 172,824 -0.09(-0.68%)
Dec 01, 2010 13.94 13.94 13.70 13.79 228,245 +0.09(+0.68%)
Nov 30, 2010 14.38 14.56 13.62 13.69 2,306,653 -0.78(-5.42%)
Nov 29, 2010 14.15 14.51 13.98 14.48 586,538 +0.26(+1.82%)
Nov 26, 2010 14.14 14.25 14.14 14.22 91,107 +0.00(+0.00%)
Nov 24, 2010 14.10 14.22 14.22 14.22 131,249 +0.22(+1.59%)
Nov 23, 2010 13.63 14.04 13.57 14.00 312,756 +0.22(+1.62%)
Nov 22, 2010 13.63 13.78 13.46 13.77 154,733 +0.03(+0.21%)
Nov 19, 2010 13.88 13.88 13.58 13.74 225,509 -0.12(-0.88%)
Nov 18, 2010 13.97 14.14 13.78 13.87 208,571 -0.06(-0.41%)
Nov 17, 2010 13.92 14.05 13.66 13.92 138,618 +0.03(+0.21%)
Nov 16, 2010 14.09 14.09 13.69 13.89 164,225 -0.27(-1.88%)
Nov 15, 2010 14.05 14.35 13.94 14.16 195,562 +0.22(+1.55%)
Nov 12, 2010 14.10 14.20 13.73 13.94 161,704 -0.24(-1.68%)
Nov 11, 2010 13.93 14.43 13.88 14.18 366,718 +0.14(+1.03%)
Nov 10, 2010 13.61 14.07 13.51 14.04 221,057 +0.53(+3.95%)
Nov 09, 2010 13.74 13.76 13.39 13.51 136,769 -0.16(-1.16%)
Nov 08, 2010 13.88 13.94 13.53 13.66 137,486 -0.23(-1.66%)
Nov 05, 2010 13.82 13.97 13.63 13.89 400,229 +0.11(+0.78%)
Nov 04, 2010 13.61 13.82 13.43 13.79 473,892 +0.31(+2.30%)
Nov 03, 2010 13.07 13.66 12.99 13.48 325,170 +0.37(+2.86%)
Nov 02, 2010 13.04 13.17 12.98 13.10 253,255 +0.16(+1.22%)
Nov 01, 2010 12.94 12.99 12.66 12.94 99,501 +0.00(+0.00%)
Oct 29, 2010 13.28 13.28 12.72 12.94 943,728 -0.35(-2.65%)
Oct 28, 2010 13.45 13.50 13.03 13.30 303,397 -0.04(-0.27%)
Oct 27, 2010 13.24 13.43 13.19 13.33 284,888 +0.00(+0.00%)
Oct 25, 2010 13.42 13.43 13.20 13.33 139,439 -0.02(-0.16%)
Oct 22, 2010 13.50 13.51 13.14 13.35 138,236 -0.10(-0.75%)
Oct 21, 2010 13.55 13.67 13.32 13.46 223,492 -0.09(-0.64%)
Oct 20, 2010 12.69 13.67 12.69 13.54 385,288 +0.91(+7.18%)
Oct 19, 2010 12.52 12.91 12.32 12.63 177,014 +0.02(+0.17%)
Oct 18, 2010 12.20 12.76 12.20 12.61 376,967 +0.55(+4.60%)
Oct 15, 2010 12.10 12.30 11.93 12.06 292,864 +0.06(+0.54%)
Oct 14, 2010 11.98 12.07 11.81 11.99 123,575 +0.03(+0.24%)
Oct 13, 2010 12.03 12.03 11.91 11.96 199,428 +0.10(+0.85%)
Oct 12, 2010 11.88 11.90 11.77 11.86 225,362 +0.08(+0.67%)
Oct 11, 2010 11.84 11.97 11.76 11.79 156,206 -0.04(-0.37%)
Oct 08, 2010 11.83 11.94 11.71 11.83 337,008 +0.07(+0.61%)
Oct 07, 2010 11.94 12.13 11.70 11.76 208 -0.01(-0.12%)
Oct 06, 2010 11.59 11.84 11.55 11.77 457,776 -0.40(-3.25%)
Oct 05, 2010 11.97 12.40 11.97 12.17 68,032 +0.29(+2.42%)
Oct 04, 2010 11.84 12.02 11.80 11.88 19,384 -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.