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 (%)
Nov 30, 2017 26.22 26.22 25.90 26.10 441,893 -0.03(-0.10%)
Nov 29, 2017 25.92 26.28 25.86 26.13 293,909 +0.20(+0.77%)
Nov 28, 2017 26.00 26.00 25.70 25.93 432,933 +0.03(+0.11%)
Nov 27, 2017 25.96 26.04 25.87 25.90 280,622 -0.06(-0.24%)
Nov 24, 2017 25.99 26.04 25.85 25.97 88,511 +0.06(+0.24%)
Nov 22, 2017 26.02 26.06 25.74 25.90 208,806 -0.09(-0.35%)
Nov 21, 2017 25.80 26.03 25.70 25.99 329,403 +0.32(+1.23%)
Nov 20, 2017 25.71 25.90 25.48 25.68 253,911 +0.03(+0.11%)
Nov 17, 2017 25.54 25.85 25.54 25.65 388,040 -0.01(-0.04%)
Nov 16, 2017 25.05 25.75 24.57 25.66 471,525 -0.02(-0.07%)
Nov 15, 2017 25.56 25.89 25.45 25.68 421,080 -0.02(-0.07%)
Nov 14, 2017 25.38 25.79 25.36 25.70 523,766 +0.27(+1.07%)
Nov 13, 2017 25.31 25.51 25.20 25.42 544,924 +0.12(+0.46%)
Nov 10, 2017 25.35 25.55 25.31 25.31 249,673 -0.08(-0.32%)
Nov 09, 2017 25.50 25.79 25.20 25.39 303,494 -0.16(-0.64%)
Nov 08, 2017 25.16 25.62 25.16 25.55 321,290 +0.34(+1.36%)
Nov 07, 2017 25.51 25.87 25.20 25.21 618,144 -0.27(-1.07%)
Nov 06, 2017 25.27 25.60 25.19 25.48 424,655 +0.05(+0.21%)
Nov 03, 2017 25.52 25.60 25.25 25.42 300,473 -0.12(-0.46%)
Nov 02, 2017 25.18 25.60 25.04 25.54 366,261 +0.33(+1.33%)
Nov 01, 2017 25.28 25.56 25.09 25.21 330,790 -0.05(-0.18%)
Oct 31, 2017 25.22 25.31 24.98 25.25 457,587 +0.18(+0.72%)
Oct 30, 2017 25.22 25.38 24.91 25.07 591,001 -0.11(-0.43%)
Oct 27, 2017 25.26 25.41 25.09 25.18 412,054 -0.02(-0.07%)
Oct 26, 2017 25.27 25.27 25.01 25.20 279,948 +0.09(+0.36%)
Oct 25, 2017 24.94 25.22 24.91 25.11 352,228 +0.14(+0.54%)
Oct 24, 2017 24.84 25.14 24.80 24.97 613,805 +0.23(+0.91%)
Oct 23, 2017 25.04 25.07 24.74 24.74 412,068 -0.14(-0.55%)
Oct 20, 2017 26.02 26.02 24.67 24.88 1,061,078 -1.01(-3.91%)
Oct 19, 2017 25.94 26.03 25.73 25.89 475,243 -0.05(-0.17%)
Oct 18, 2017 25.94 26.04 25.80 25.94 285,204 +0.09(+0.35%)
Oct 17, 2017 25.82 25.85 25.68 25.85 546,054 +0.05(+0.18%)
Oct 16, 2017 25.80 25.86 25.67 25.80 424,952 -0.01(-0.03%)
Oct 13, 2017 25.86 25.93 25.65 25.81 490,956 +0.01(+0.03%)
Oct 12, 2017 25.41 25.86 25.41 25.80 603,508 +0.33(+1.28%)
Oct 11, 2017 25.32 25.52 25.23 25.48 656,149 +0.24(+0.97%)
Oct 10, 2017 25.16 25.52 25.11 25.23 521,856 +0.15(+0.61%)
Oct 09, 2017 24.99 25.24 24.89 25.08 582,817 +0.05(+0.22%)
Oct 06, 2017 24.64 25.07 24.53 25.03 401,065 +0.36(+1.47%)
Oct 05, 2017 24.39 24.73 24.36 24.66 734,035 +0.28(+1.15%)
Oct 04, 2017 24.22 24.53 24.17 24.38 602,045 +0.13(+0.52%)
Oct 03, 2017 24.54 24.54 24.12 24.26 463,084 -0.24(-1.00%)
Oct 02, 2017 24.49 24.60 24.34 24.50 618,239 +0.09(+0.37%)
Sep 29, 2017 24.39 24.53 24.32 24.41 609,552 -0.03(-0.11%)
Sep 28, 2017 24.31 24.64 24.20 24.44 529,308 +0.19(+0.78%)
Sep 27, 2017 24.22 24.49 23.83 24.25 1,091,559 +0.74(+3.15%)
Sep 26, 2017 23.42 23.61 23.34 23.51 181,341 +0.12(+0.50%)
Sep 25, 2017 23.25 23.62 23.25 23.39 296,226 +0.21(+0.88%)
Sep 22, 2017 23.05 23.36 23.03 23.19 230,220 +0.20(+0.85%)
Sep 21, 2017 23.07 23.26 22.93 22.99 255,533 -0.06(-0.27%)
Sep 20, 2017 22.78 23.06 22.66 23.05 440,380 +0.42(+1.85%)
Sep 19, 2017 22.95 22.95 22.52 22.63 432,443 -0.32(-1.40%)
Sep 18, 2017 22.98 23.03 22.83 22.95 261,284 +0.02(+0.08%)
Sep 15, 2017 22.87 22.97 22.62 22.94 1,089,828 -0.04(-0.16%)
Sep 14, 2017 23.19 23.19 22.78 22.97 404,239 -0.31(-1.34%)
Sep 13, 2017 22.76 23.31 22.76 23.28 322,524 +0.50(+2.19%)
Sep 12, 2017 22.93 23.11 22.78 22.78 228,966 -0.18(-0.78%)
Sep 11, 2017 22.95 22.98 22.70 22.96 366,661 +0.15(+0.66%)
Sep 08, 2017 22.47 22.95 22.40 22.81 136,523 +0.36(+1.59%)
Sep 07, 2017 22.57 22.57 22.34 22.45 164,079 -0.06(-0.28%)
Sep 06, 2017 22.33 22.67 22.25 22.52 244,076 +0.24(+1.08%)
Sep 05, 2017 22.90 22.96 22.20 22.28 375,730 -0.63(-2.76%)
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.