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, 2015 23.14 23.20 22.62 22.62 591,512 -0.57(-2.46%)
Aug 28, 2015 23.13 23.22 22.96 23.20 422,132 +0.05(+0.24%)
Aug 27, 2015 22.98 23.39 22.69 23.14 531,983 +0.31(+1.34%)
Aug 26, 2015 22.76 22.98 22.35 22.84 484,744 +0.46(+2.06%)
Aug 25, 2015 23.53 22.89 22.34 22.37 472,816 -0.52(-2.26%)
Aug 24, 2015 23.11 23.88 22.81 22.89 537,225 -0.95(-4.00%)
Aug 21, 2015 23.79 24.23 23.75 23.84 339,862 -0.26(-1.07%)
Aug 20, 2015 24.33 24.48 24.09 24.10 207,478 -0.36(-1.47%)
Aug 19, 2015 24.53 24.57 24.24 24.46 180,057 -0.21(-0.86%)
Aug 18, 2015 24.75 24.80 24.56 24.67 211,810 -0.23(-0.91%)
Aug 17, 2015 24.45 24.90 24.35 24.90 208,152 +0.31(+1.27%)
Aug 14, 2015 24.67 24.67 24.39 24.59 241,210 -0.07(-0.29%)
Aug 13, 2015 24.36 24.82 24.15 24.66 443,901 +0.22(+0.90%)
Aug 12, 2015 24.35 24.45 23.81 24.44 473,165 +0.04(+0.16%)
Aug 11, 2015 24.04 24.42 23.99 24.40 542,163 +0.29(+1.20%)
Aug 10, 2015 24.41 24.53 24.03 24.11 544,159 -0.16(-0.68%)
Aug 07, 2015 23.96 24.33 23.83 24.28 410,675 +0.21(+0.88%)
Aug 06, 2015 24.29 24.44 23.70 24.06 388,041 -0.28(-1.16%)
Aug 05, 2015 24.77 24.78 24.18 24.35 330,623 -0.38(-1.52%)
Aug 04, 2015 24.99 25.05 24.49 24.72 345,793 -0.31(-1.25%)
Aug 03, 2015 25.11 25.11 24.75 25.03 387,429 -0.06(-0.25%)
Jul 31, 2015 24.42 25.10 24.01 25.10 605,309 +0.75(+3.09%)
Jul 30, 2015 24.43 24.60 24.24 24.35 339,315 -0.30(-1.21%)
Jul 29, 2015 24.59 24.78 24.37 24.64 264,360 +0.05(+0.19%)
Jul 28, 2015 24.74 24.92 24.43 24.60 670,431 -0.11(-0.44%)
Jul 27, 2015 24.47 24.81 24.38 24.71 331,363 +0.19(+0.77%)
Jul 24, 2015 24.49 24.58 23.89 24.52 863,852 -0.09(-0.35%)
Jul 23, 2015 25.39 25.52 24.24 24.60 1,646,356 -0.83(-3.26%)
Jul 22, 2015 25.18 25.46 25.13 25.43 317,771 +0.19(+0.74%)
Jul 21, 2015 25.14 25.36 25.05 25.25 358,339 +0.05(+0.22%)
Jul 20, 2015 25.23 25.43 25.03 25.19 204,083 -0.09(-0.37%)
Jul 17, 2015 25.34 25.44 25.06 25.28 210,865 -0.08(-0.31%)
Jul 16, 2015 25.12 25.43 25.12 25.36 321,546 +0.31(+1.25%)
Jul 15, 2015 24.66 25.05 24.56 25.05 290,466 +0.31(+1.23%)
Jul 14, 2015 24.72 24.89 24.62 24.74 799,889 +0.05(+0.19%)
Jul 13, 2015 24.77 25.04 24.55 24.70 362,098 +0.03(+0.13%)
Jul 10, 2015 24.65 24.88 24.38 24.67 682,938 +0.14(+0.57%)
Jul 09, 2015 24.95 24.96 24.46 24.53 251,696 -0.25(-1.01%)
Jul 08, 2015 24.89 24.93 24.60 24.78 323,814 -0.24(-0.97%)
Jul 07, 2015 24.64 25.05 24.63 25.02 423,851 +0.49(+2.01%)
Jul 06, 2015 24.10 24.55 24.08 24.53 551,471 +0.30(+1.23%)
Jul 02, 2015 24.44 24.23 24.23 24.23 386,934 -0.03(-0.13%)
Jul 01, 2015 23.98 24.26 23.80 24.26 735,676 +0.41(+1.71%)
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%)
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.