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 28, 2010 12.77 12.81 12.63 12.77 66,664 -0.01(-0.11%)
May 27, 2010 12.69 12.83 12.53 12.79 59,755 +0.23(+1.83%)
May 26, 2010 12.56 12.88 12.45 12.56 377 -0.02(-0.17%)
May 25, 2010 12.71 12.81 12.45 12.58 86,539 -0.21(-1.63%)
May 24, 2010 12.87 12.92 12.71 12.79 37,558 -0.09(-0.67%)
May 21, 2010 12.83 12.96 12.71 12.87 40,360 +0.01(+0.06%)
May 20, 2010 13.18 13.31 12.86 12.86 73,050 -0.37(-2.78%)
May 19, 2010 13.37 13.46 13.17 13.23 63,076 -0.15(-1.13%)
May 18, 2010 13.72 13.72 13.36 13.38 9,584 -0.18(-1.33%)
May 17, 2010 13.71 13.71 13.54 13.56 10,094 -0.06(-0.48%)
May 14, 2010 13.63 13.78 13.32 13.63 136,622 -0.12(-0.89%)
May 13, 2010 13.71 13.85 13.58 13.75 37,802 -0.04(-0.26%)
May 12, 2010 13.60 13.79 13.38 13.79 35,276 +0.19(+1.38%)
May 11, 2010 13.53 13.81 13.50 13.60 69,496 +0.25(+1.89%)
May 10, 2010 13.00 13.37 12.97 13.35 177,107 +0.37(+2.89%)
May 07, 2010 12.96 13.15 12.95 12.97 106,030 +0.04(+0.33%)
May 06, 2010 12.96 13.25 12.93 12.93 179,088 -0.08(-0.61%)
May 05, 2010 12.97 13.12 12.90 13.01 200,484 -0.32(-2.43%)
May 04, 2010 13.61 13.61 13.12 13.33 47,620 -0.30(-2.22%)
May 03, 2010 13.53 13.64 13.53 13.64 12,362 +0.12(+0.91%)
Apr 30, 2010 14.05 14.05 13.50 13.51 55,671 -0.48(-3.40%)
Apr 29, 2010 13.85 14.02 13.79 13.99 30,603 +0.20(+1.46%)
Apr 28, 2010 13.58 13.79 13.50 13.79 10,417 +0.26(+1.92%)
Apr 27, 2010 13.63 13.71 13.52 13.53 34,009 -0.10(-0.74%)
Apr 26, 2010 13.87 13.87 13.61 13.63 5,336 -0.22(-1.61%)
Apr 23, 2010 13.93 13.93 13.78 13.85 23,484 -0.03(-0.21%)
Apr 22, 2010 13.86 13.92 13.79 13.88 34,663 +0.01(+0.05%)
Apr 21, 2010 13.69 13.88 13.64 13.87 64,201 +0.16(+1.15%)
Apr 20, 2010 13.69 13.82 13.64 13.71 13,480 +0.05(+0.37%)
Apr 19, 2010 13.63 13.74 13.60 13.66 46,378 +0.02(+0.16%)
Apr 16, 2010 13.73 13.74 13.42 13.64 112,383 -0.07(-0.52%)
Apr 15, 2010 13.66 13.76 13.66 13.71 54,217 +0.06(+0.42%)
Apr 14, 2010 13.66 13.68 13.45 13.66 120,680 +0.02(+0.16%)
Apr 13, 2010 13.69 13.83 13.53 13.64 95,788 -0.12(-0.84%)
Apr 12, 2010 13.92 13.94 13.70 13.75 17,918 -0.20(-1.44%)
Apr 09, 2010 14.05 14.10 13.92 13.95 51,479 -0.09(-0.67%)
Apr 08, 2010 14.05 14.07 13.87 14.05 55,474 -0.01(-0.05%)
Apr 07, 2010 14.00 14.20 13.83 14.05 70,337 +0.00(+0.00%)
Apr 06, 2010 13.89 14.06 13.79 14.05 85,357 +0.06(+0.46%)
Apr 05, 2010 13.97 14.21 13.88 13.99 106,769 +0.02(+0.14%)
Apr 01, 2010 14.02 13.97 13.97 13.97 83,342 -0.05(-0.35%)
Mar 31, 2010 14.22 14.23 13.99 14.02 923,767 -0.20(-1.42%)
Mar 30, 2010 14.19 14.29 14.12 14.22 199,935 +0.00(+0.00%)
Mar 29, 2010 14.22 14.22 14.12 14.22 63,708 +0.03(+0.20%)
Mar 26, 2010 14.16 14.22 14.11 14.19 51,639 -0.01(-0.10%)
Mar 25, 2010 14.22 14.27 14.15 14.20 58,895 -0.01(-0.10%)
Mar 24, 2010 14.05 14.23 14.05 14.22 76,067 -0.01(-0.05%)
Mar 23, 2010 14.20 14.24 13.99 14.23 93,055 +0.02(+0.15%)
Mar 22, 2010 14.18 14.31 14.01 14.20 56,039 -0.01(-0.10%)
Mar 19, 2010 14.20 14.22 13.75 14.22 61,207 +0.11(+0.77%)
Mar 18, 2010 14.22 14.32 14.11 14.11 23,127 -0.14(-1.01%)
Mar 17, 2010 14.22 14.32 14.12 14.25 116,291 +0.03(+0.20%)
Mar 16, 2010 13.89 14.25 13.86 14.23 69,399 +0.04(+0.30%)
Mar 15, 2010 14.18 14.22 14.10 14.18 19,446 -0.02(-0.15%)
Mar 12, 2010 14.24 14.26 14.05 14.20 33,087 -0.01(-0.05%)
Mar 11, 2010 14.29 14.36 14.11 14.21 133,175 -0.06(-0.40%)
Mar 10, 2010 13.97 14.33 13.97 14.27 56,221 +0.19(+1.38%)
Mar 09, 2010 13.83 14.12 13.74 14.07 87,355 +0.04(+0.26%)
Mar 08, 2010 14.05 14.11 13.94 14.04 13,273 +0.02(+0.15%)
Mar 05, 2010 14.12 14.22 14.01 14.02 14,523 -0.21(-1.47%)
Mar 04, 2010 14.05 14.33 13.96 14.23 25,989 +0.01(+0.05%)
Mar 03, 2010 14.36 14.39 14.00 14.22 101,135 +0.02(+0.15%)
Mar 02, 2010 14.29 14.29 13.73 14.20 73,657 -0.09(-0.60%)
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.