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 (%)
Aug 31, 2010 11.70 11.95 11.68 11.79 27,608 +0.09(+0.80%)
Aug 30, 2010 11.93 11.96 11.68 11.70 40,346 -0.25(-2.11%)
Aug 27, 2010 11.95 11.96 11.73 11.95 29,383 +0.24(+2.09%)
Aug 26, 2010 11.95 11.95 11.68 11.71 231 -0.24(-1.99%)
Aug 25, 2010 11.76 12.01 11.76 11.94 230 +0.16(+1.34%)
Aug 24, 2010 11.64 11.93 11.64 11.79 936 +0.09(+0.80%)
Aug 23, 2010 11.85 11.85 11.66 11.69 26,487 -0.12(-0.97%)
Aug 20, 2010 11.73 11.85 11.70 11.81 20,764 -0.01(-0.12%)
Aug 19, 2010 11.96 12.06 11.75 11.82 347 -0.21(-1.74%)
Aug 18, 2010 12.40 12.40 11.91 12.03 57,170 -0.42(-3.41%)
Aug 17, 2010 12.07 12.52 12.03 12.45 555 +0.49(+4.09%)
Aug 16, 2010 11.88 11.97 11.88 11.96 101,163 +0.02(+0.18%)
Aug 13, 2010 11.94 12.00 11.79 11.94 40,265 +0.08(+0.67%)
Aug 12, 2010 12.15 12.24 11.81 11.86 138 -0.37(-3.06%)
Aug 11, 2010 12.78 13.04 12.22 12.24 1,008 -0.70(-5.40%)
Aug 10, 2010 12.85 13.02 12.82 12.94 430 -0.01(-0.06%)
Aug 09, 2010 12.82 13.19 12.80 12.94 41,678 +0.22(+1.70%)
Aug 06, 2010 12.73 13.21 12.53 12.73 85,602 -0.14(-1.12%)
Aug 05, 2010 12.71 13.21 12.71 12.87 55,767 +0.10(+0.79%)
Aug 04, 2010 12.45 12.83 12.38 12.77 37,458 +0.40(+3.20%)
Aug 03, 2010 12.73 12.73 12.25 12.38 54,591 -0.48(-3.70%)
Aug 02, 2010 12.65 12.86 12.46 12.85 56,221 +0.26(+2.06%)
Jul 30, 2010 12.59 12.64 12.37 12.59 50,744 -0.01(-0.11%)
Jul 29, 2010 12.66 12.69 12.42 12.61 61,543 +0.03(+0.23%)
Jul 28, 2010 12.58 12.70 12.55 12.58 373 -0.01(-0.06%)
Jul 27, 2010 12.48 12.71 12.48 12.58 44,306 +0.14(+1.10%)
Jul 26, 2010 12.27 12.45 12.13 12.45 53,278 +0.22(+1.83%)
Jul 23, 2010 11.68 12.25 11.68 12.22 35,554 +0.45(+3.79%)
Jul 22, 2010 11.66 11.79 11.53 11.78 100,714 +0.25(+2.19%)
Jul 21, 2010 11.68 11.98 11.52 11.53 60,691 -0.08(-0.68%)
Jul 20, 2010 11.45 11.66 11.45 11.61 28,863 +0.06(+0.50%)
Jul 19, 2010 11.72 11.72 11.32 11.55 113,940 -0.09(-0.80%)
Jul 16, 2010 11.64 12.26 11.52 11.64 99,926 -0.62(-5.05%)
Jul 15, 2010 11.93 12.38 11.79 12.26 88,217 +0.37(+3.09%)
Jul 14, 2010 11.60 11.97 11.52 11.89 55,532 +0.22(+1.85%)
Jul 13, 2010 11.68 11.71 11.40 11.68 913 +0.40(+3.58%)
Jul 12, 2010 11.61 11.67 11.21 11.27 38,755 -0.24(-2.13%)
Jul 09, 2010 11.52 11.75 11.46 11.52 61,465 +0.04(+0.31%)
Jul 08, 2010 11.48 11.87 11.45 11.48 277 -0.07(-0.62%)
Jul 07, 2010 11.32 11.55 11.16 11.55 83,766 +0.30(+2.69%)
Jul 06, 2010 11.25 11.58 11.05 11.25 466 +0.05(+0.45%)
Jul 02, 2010 11.20 11.58 11.04 11.20 62,384 +0.30(+2.77%)
Jul 01, 2010 11.37 11.61 10.84 10.90 108,122 -0.49(-4.30%)
Jun 30, 2010 11.39 11.66 11.26 11.39 733 -0.12(-1.06%)
Jun 29, 2010 11.45 11.68 11.45 11.51 120,361 -0.25(-2.14%)
Jun 25, 2010 11.76 11.83 11.45 11.76 260,523 +0.22(+1.93%)
Jun 24, 2010 11.85 11.95 11.50 11.54 79,577 -0.33(-2.79%)
Jun 23, 2010 11.99 12.07 11.73 11.87 59,995 -0.17(-1.38%)
Jun 22, 2010 12.04 12.61 11.98 12.04 266 -0.40(-3.24%)
Jun 21, 2010 12.50 12.56 12.25 12.44 52,442 +0.06(+0.47%)
Jun 18, 2010 12.38 12.58 12.17 12.38 148,706 +0.14(+1.18%)
Jun 17, 2010 12.31 12.38 12.20 12.24 58,065 -0.05(-0.41%)
Jun 16, 2010 12.25 12.60 12.25 12.29 90,427 -0.04(-0.35%)
Jun 15, 2010 12.33 12.47 12.10 12.33 463 +0.21(+1.72%)
Jun 14, 2010 12.08 12.40 11.99 12.12 70,985 +0.15(+1.26%)
Jun 11, 2010 12.09 12.09 11.84 11.97 58,119 -0.16(-1.31%)
Jun 10, 2010 12.13 12.24 12.03 12.13 430 +0.06(+0.48%)
Jun 09, 2010 12.07 12.44 11.91 12.07 22,363 +0.09(+0.78%)
Jun 08, 2010 12.05 12.05 11.81 11.98 135,028 -0.05(-0.42%)
Jun 07, 2010 12.32 12.56 11.99 12.03 43,782 -0.23(-1.88%)
Jun 04, 2010 12.26 12.52 12.24 12.26 58,780 -0.17(-1.33%)
Jun 03, 2010 12.53 12.62 12.17 12.43 47,383 -0.14(-1.09%)
Jun 02, 2010 12.56 12.60 12.40 12.56 47,824 +0.18(+1.45%)
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.