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 (%)
Jun 30, 2015 23.99 23.99 23.64 23.85 747,206 -0.02(-0.07%)
Jun 29, 2015 23.88 24.30 23.72 23.87 885,144 -0.13(-0.55%)
Jun 26, 2015 23.99 24.06 23.59 24.00 816,017 +0.14(+0.59%)
Jun 25, 2015 24.02 24.02 23.83 23.86 501,099 -0.06(-0.26%)
Jun 24, 2015 24.01 24.15 23.88 23.92 553,303 -0.12(-0.51%)
Jun 23, 2015 24.29 24.37 23.98 24.05 565,423 -0.19(-0.77%)
Jun 22, 2015 24.79 24.79 24.18 24.23 351,046 -0.51(-2.06%)
Jun 19, 2015 24.54 24.77 24.19 24.74 772,505 +0.24(+0.98%)
Jun 18, 2015 24.03 24.51 24.03 24.50 337,545 +0.46(+1.93%)
Jun 17, 2015 23.91 24.08 23.75 24.04 331,414 +0.13(+0.55%)
Jun 16, 2015 23.77 24.02 23.74 23.91 493,303 +0.11(+0.46%)
Jun 15, 2015 23.91 23.91 23.72 23.80 417,265 -0.17(-0.71%)
Jun 12, 2015 24.03 24.12 23.90 23.97 287,424 -0.07(-0.29%)
Jun 11, 2015 24.05 24.14 23.90 24.04 350,690 +0.07(+0.29%)
Jun 10, 2015 23.95 24.36 23.84 23.97 406,470 +0.15(+0.65%)
Jun 09, 2015 23.66 23.86 23.52 23.81 418,422 +0.10(+0.42%)
Jun 08, 2015 23.84 23.97 23.67 23.71 192,813 -0.12(-0.49%)
Jun 05, 2015 23.87 23.94 23.57 23.83 235,323 -0.23(-0.97%)
Jun 04, 2015 24.01 24.14 23.90 24.06 174,038 -0.08(-0.32%)
Jun 03, 2015 24.39 24.45 24.06 24.14 203,113 -0.19(-0.79%)
Jun 02, 2015 24.29 24.53 24.18 24.33 196,780 -0.06(-0.25%)
Jun 01, 2015 24.25 24.58 24.05 24.39 432,505 +0.36(+1.48%)
May 29, 2015 24.29 24.34 23.99 24.04 624,626 -0.32(-1.30%)
May 28, 2015 24.36 24.37 24.03 24.36 284,683 -0.05(-0.22%)
May 27, 2015 24.14 24.43 23.96 24.41 306,757 +0.39(+1.61%)
May 26, 2015 24.38 24.47 23.88 24.02 415,609 -0.37(-1.52%)
May 22, 2015 24.60 24.39 24.39 24.39 249,715 -0.30(-1.22%)
May 21, 2015 24.80 24.92 24.53 24.70 254,346 -0.05(-0.22%)
May 20, 2015 24.90 25.05 24.74 24.75 397,615 -0.15(-0.62%)
May 19, 2015 24.87 24.99 24.72 24.90 501,959 -0.09(-0.34%)
May 18, 2015 24.79 25.22 24.64 24.99 528,219 +0.00(+0.00%)
May 15, 2015 24.93 25.14 24.74 24.99 897,827 +0.10(+0.40%)
May 14, 2015 24.19 24.90 24.13 24.89 493,502 +0.80(+3.31%)
May 13, 2015 24.08 24.44 24.01 24.09 543,780 +0.09(+0.39%)
May 12, 2015 23.80 24.12 23.36 24.00 410,642 +0.13(+0.55%)
May 11, 2015 24.02 24.32 23.81 23.87 535,599 -0.25(-1.03%)
May 08, 2015 24.23 24.65 24.05 24.12 355,144 +0.15(+0.65%)
May 07, 2015 23.41 24.11 23.28 23.96 645,149 +0.65(+2.79%)
May 06, 2015 23.57 23.61 23.06 23.31 572,997 -0.27(-1.15%)
May 05, 2015 24.14 24.21 23.30 23.58 640,230 -0.60(-2.49%)
May 04, 2015 24.33 24.60 24.12 24.19 788,912 +0.01(+0.03%)
May 01, 2015 23.33 24.40 23.13 24.18 933,414 -0.39(-1.57%)
Apr 30, 2015 25.10 25.23 24.41 24.56 1,039,266 -0.74(-2.94%)
Apr 29, 2015 25.61 25.76 25.28 25.31 483,834 -0.54(-2.10%)
Apr 28, 2015 25.42 25.94 25.28 25.85 700,997 +0.29(+1.15%)
Apr 27, 2015 25.62 25.87 25.48 25.55 1,015,048 +0.04(+0.15%)
Apr 24, 2015 25.43 25.56 25.26 25.52 451,649 +0.18(+0.70%)
Apr 23, 2015 25.28 25.45 25.08 25.34 279,177 +0.09(+0.34%)
Apr 22, 2015 24.80 25.26 24.77 25.25 713,739 +0.52(+2.10%)
Apr 21, 2015 24.76 24.94 24.67 24.73 532,526 +0.12(+0.47%)
Apr 20, 2015 24.53 24.89 24.51 24.62 691,431 +0.17(+0.70%)
Apr 17, 2015 24.54 24.62 24.28 24.45 371,382 -0.26(-1.03%)
Apr 16, 2015 24.41 24.71 24.19 24.70 278,947 +0.31(+1.27%)
Apr 15, 2015 24.63 24.72 24.21 24.39 846,279 -0.30(-1.22%)
Apr 14, 2015 24.78 24.91 24.63 24.70 395,304 -0.05(-0.22%)
Apr 13, 2015 24.73 25.03 24.73 24.75 665,903 +0.09(+0.35%)
Apr 10, 2015 24.86 25.07 24.59 24.66 824,204 -0.02(-0.09%)
Apr 09, 2015 25.46 25.59 24.43 24.69 921,623 -0.74(-2.92%)
Apr 08, 2015 25.67 25.72 25.32 25.43 692,412 -0.27(-1.05%)
Apr 07, 2015 26.27 26.34 25.50 25.70 647,268 -0.63(-2.41%)
Apr 06, 2015 26.17 26.36 26.10 26.34 350,869 +0.13(+0.50%)
Apr 02, 2015 25.95 26.20 26.20 26.20 391,634 +0.27(+1.04%)
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.