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 (%)
Oct 31, 2013 17.35 17.35 17.10 17.16 245,432 -0.16(-0.93%)
Oct 30, 2013 17.56 17.56 17.31 17.32 146,075 -0.19(-1.08%)
Oct 29, 2013 17.58 17.59 17.35 17.50 153,286 -0.02(-0.12%)
Oct 28, 2013 17.74 17.74 17.39 17.53 305,962 -0.16(-0.91%)
Oct 25, 2013 17.80 17.80 17.58 17.69 392,570 -0.04(-0.20%)
Oct 24, 2013 17.54 17.76 17.53 17.72 518,054 +0.22(+1.25%)
Oct 23, 2013 17.42 17.52 17.38 17.50 193,110 +0.03(+0.17%)
Oct 22, 2013 17.48 17.54 17.38 17.48 521,458 +0.09(+0.50%)
Oct 21, 2013 17.56 17.56 17.31 17.39 315,686 -0.09(-0.54%)
Oct 18, 2013 17.51 17.52 17.34 17.48 339,970 +0.15(+0.88%)
Oct 17, 2013 17.22 17.40 17.08 17.33 412,303 +0.08(+0.46%)
Oct 16, 2013 17.36 17.47 17.21 17.25 350,508 +0.00(+0.00%)
Oct 15, 2013 17.33 17.34 17.11 17.25 744,591 -0.07(-0.42%)
Oct 14, 2013 17.19 17.39 17.05 17.32 297,068 +0.08(+0.46%)
Oct 11, 2013 17.06 17.29 16.94 17.24 831,566 +0.17(+1.02%)
Oct 10, 2013 17.09 17.18 17.02 17.07 563,251 +0.17(+0.99%)
Oct 09, 2013 16.93 16.97 16.84 16.90 929,408 +0.01(+0.04%)
Oct 08, 2013 17.08 17.16 16.87 16.89 852,596 -0.14(-0.81%)
Oct 07, 2013 16.88 17.25 16.78 17.03 301,336 +0.03(+0.17%)
Oct 04, 2013 16.89 17.04 16.88 17.00 121,378 +0.09(+0.56%)
Oct 03, 2013 17.31 17.31 16.85 16.91 175,837 -0.39(-2.27%)
Oct 02, 2013 17.32 17.39 17.21 17.30 332,584 -0.11(-0.63%)
Oct 01, 2013 17.18 17.49 17.03 17.41 1,619,908 +0.20(+1.18%)
Sep 27, 2013 17.21 17.37 16.98 17.21 334,454 -0.07(-0.38%)
Sep 26, 2013 17.32 17.36 17.14 17.27 159,371 +0.08(+0.47%)
Sep 25, 2013 17.23 17.26 16.96 17.19 405,471 -0.04(-0.25%)
Sep 24, 2013 17.37 17.39 17.19 17.23 328,660 -0.10(-0.58%)
Sep 23, 2013 17.40 17.46 17.17 17.34 203,817 -0.06(-0.37%)
Sep 20, 2013 17.52 17.53 17.33 17.40 582,760 -0.04(-0.25%)
Sep 19, 2013 17.54 17.60 17.32 17.44 160,161 -0.01(-0.04%)
Sep 18, 2013 17.16 17.65 17.05 17.45 317,021 +0.34(+1.98%)
Sep 17, 2013 17.07 17.18 17.00 17.11 132,715 +0.04(+0.25%)
Sep 16, 2013 17.25 17.26 16.95 17.07 124,646 +0.04(+0.25%)
Sep 13, 2013 16.94 17.10 16.77 17.03 266,536 +0.19(+1.11%)
Sep 12, 2013 16.94 17.01 16.74 16.84 126,734 -0.09(-0.55%)
Sep 11, 2013 16.80 17.08 16.65 16.93 171,115 +0.21(+1.25%)
Sep 10, 2013 16.51 16.85 16.46 16.72 225,034 +0.26(+1.57%)
Sep 09, 2013 16.18 16.46 16.05 16.46 302,394 +0.30(+1.87%)
Sep 06, 2013 16.14 16.28 15.91 16.16 145,031 +0.19(+1.22%)
Sep 05, 2013 15.97 16.07 15.88 15.97 107,219 +0.00(+0.00%)
Sep 04, 2013 15.90 16.01 15.75 15.97 93,787 +0.13(+0.82%)
Sep 03, 2013 16.03 16.18 15.64 15.84 137,596 -0.01(-0.05%)
Aug 30, 2013 16.20 16.21 15.80 15.85 259,024 -0.32(-2.00%)
Aug 29, 2013 15.88 16.18 15.88 16.17 132,709 +0.24(+1.49%)
Aug 28, 2013 16.14 16.32 15.88 15.93 106,416 -0.17(-1.07%)
Aug 27, 2013 16.28 16.46 16.08 16.10 145,779 -0.35(-2.14%)
Aug 26, 2013 16.68 16.70 16.42 16.46 82,108 -0.17(-1.04%)
Aug 23, 2013 16.46 16.69 16.39 16.63 112,708 +0.15(+0.92%)
Aug 22, 2013 16.20 16.49 16.17 16.48 80,287 +0.29(+1.78%)
Aug 21, 2013 16.13 16.46 16.03 16.19 110,094 -0.06(-0.35%)
Aug 20, 2013 15.95 16.38 15.95 16.25 243,932 +0.36(+2.27%)
Aug 19, 2013 15.87 16.08 15.80 15.89 232,428 -0.06(-0.36%)
Aug 16, 2013 16.10 16.35 15.93 15.95 264,524 -0.24(-1.51%)
Aug 15, 2013 16.33 16.43 16.04 16.19 168,224 -0.32(-1.96%)
Aug 14, 2013 16.50 16.57 16.38 16.51 115,216 +0.05(+0.31%)
Aug 13, 2013 16.63 16.71 16.40 16.46 115,159 -0.19(-1.12%)
Aug 12, 2013 16.49 16.67 16.39 16.65 115,704 +0.02(+0.13%)
Aug 09, 2013 16.41 16.74 16.28 16.63 138,250 +0.17(+1.01%)
Aug 08, 2013 16.45 16.61 16.40 16.46 330,586 +0.14(+0.84%)
Aug 07, 2013 16.32 16.49 16.31 16.33 96,065 -0.04(-0.22%)
Aug 06, 2013 16.46 16.70 16.26 16.36 177,080 -0.09(-0.57%)
Aug 05, 2013 16.65 16.65 16.39 16.46 70,021 -0.19(-1.12%)
Aug 02, 2013 16.53 16.72 16.52 16.64 140,275 +0.07(+0.43%)
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.