Skip to main content

Choice Hotels International (NY: CHH )

127.58 +0.34 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.56 44.32 43.24 44.24 292,935 +0.81(+1.86%)
Jun 29, 2016 41.88 43.95 41.88 43.43 326,977 +1.83(+4.39%)
Jun 28, 2016 41.46 41.88 40.84 41.61 270,015 +0.68(+1.67%)
Jun 27, 2016 41.32 41.95 40.33 40.92 308,435 -1.04(-2.47%)
Jun 24, 2016 42.36 43.12 41.58 41.96 558,598 -1.99(-4.52%)
Jun 23, 2016 43.81 44.21 43.62 43.94 182,133 +0.61(+1.41%)
Jun 22, 2016 43.77 43.88 43.28 43.33 136,670 -0.30(-0.68%)
Jun 21, 2016 43.42 43.74 43.11 43.63 197,052 +0.25(+0.58%)
Jun 20, 2016 43.41 44.22 43.38 43.38 171,959 +0.55(+1.30%)
Jun 17, 2016 42.39 43.22 42.22 42.83 350,443 +0.36(+0.85%)
Jun 16, 2016 42.14 42.65 41.66 42.47 290,890 +0.04(+0.09%)
Jun 15, 2016 42.16 42.94 41.98 42.43 190,622 +0.42(+0.99%)
Jun 14, 2016 41.94 42.27 41.37 42.01 314,122 -0.28(-0.66%)
Jun 13, 2016 42.12 42.57 42.02 42.29 337,861 -0.03(-0.07%)
Jun 10, 2016 42.53 42.53 42.13 42.32 206,760 -0.60(-1.40%)
Jun 09, 2016 42.95 43.14 42.70 42.92 131,874 -0.17(-0.39%)
Jun 08, 2016 43.08 43.21 42.66 43.08 104,902 +0.00(+0.00%)
Jun 07, 2016 43.10 43.33 42.76 43.08 154,938 +0.07(+0.17%)
Jun 06, 2016 42.92 43.21 42.49 43.01 288,295 +0.25(+0.58%)
Jun 03, 2016 43.08 43.16 42.26 42.76 253,203 -0.31(-0.73%)
Jun 02, 2016 42.05 43.18 42.05 43.08 381,240 +0.85(+2.01%)
Jun 01, 2016 41.81 42.29 41.78 42.22 301,290 +0.26(+0.62%)
May 31, 2016 42.27 42.31 41.87 41.97 154,407 -0.31(-0.72%)
May 27, 2016 41.99 42.27 42.27 42.27 271,744 +0.33(+0.79%)
May 26, 2016 42.17 42.17 41.52 41.94 157,100 -0.23(-0.55%)
May 25, 2016 42.22 42.53 42.00 42.17 308,631 -0.09(-0.22%)
May 24, 2016 42.15 42.52 42.15 42.26 197,224 +0.27(+0.64%)
May 23, 2016 41.79 42.05 41.61 41.99 311,484 +0.14(+0.33%)
May 20, 2016 41.55 41.98 41.48 41.85 277,919 +0.31(+0.76%)
May 19, 2016 41.84 42.25 41.42 41.54 197,416 -0.62(-1.47%)
May 18, 2016 42.34 42.91 41.89 42.16 173,483 -0.31(-0.72%)
May 17, 2016 42.91 43.16 42.35 42.47 161,095 -0.57(-1.33%)
May 16, 2016 42.95 43.29 42.84 43.04 156,414 +0.11(+0.26%)
May 13, 2016 43.21 43.43 42.75 42.93 183,613 -0.54(-1.23%)
May 12, 2016 44.04 44.37 42.91 43.46 293,390 -0.37(-0.84%)
May 11, 2016 44.85 44.85 43.78 43.83 167,947 -1.05(-2.33%)
May 10, 2016 44.44 45.06 44.22 44.88 716,360 +0.80(+1.80%)
May 09, 2016 44.23 44.52 44.01 44.08 399,227 -0.38(-0.85%)
May 06, 2016 44.53 44.67 44.17 44.46 378,037 -0.18(-0.39%)
May 05, 2016 46.28 46.44 44.24 44.64 475,614 -1.80(-3.88%)
May 04, 2016 46.24 46.86 46.04 46.44 326,415 -0.68(-1.45%)
May 03, 2016 46.92 47.30 46.73 47.13 394,815 -0.11(-0.23%)
May 02, 2016 47.10 47.48 47.00 47.24 325,356 +0.39(+0.83%)
Apr 29, 2016 47.54 47.69 46.70 46.85 305,545 -0.75(-1.57%)
Apr 28, 2016 47.63 48.14 47.51 47.60 388,387 -0.14(-0.29%)
Apr 27, 2016 47.63 48.16 47.14 47.74 324,076 +0.21(+0.45%)
Apr 26, 2016 47.69 48.03 47.35 47.52 265,030 -0.15(-0.31%)
Apr 25, 2016 47.49 47.85 47.47 47.67 254,250 +0.09(+0.19%)
Apr 22, 2016 48.49 48.73 47.35 47.58 213,247 -1.01(-2.07%)
Apr 21, 2016 48.62 48.75 48.41 48.59 80,800 -0.06(-0.13%)
Apr 20, 2016 48.92 48.98 48.19 48.65 123,076 -0.29(-0.59%)
Apr 19, 2016 49.09 49.40 48.15 48.94 126,380 +0.06(+0.11%)
Apr 18, 2016 49.19 49.19 48.60 48.88 112,324 -0.31(-0.62%)
Apr 15, 2016 49.15 49.55 49.13 49.19 66,444 -0.04(-0.08%)
Apr 14, 2016 49.72 49.72 49.22 49.23 77,164 -0.24(-0.49%)
Apr 13, 2016 48.98 49.66 48.88 49.47 132,902 +0.69(+1.42%)
Apr 12, 2016 48.81 49.03 48.61 48.77 117,329 -0.04(-0.08%)
Apr 11, 2016 48.49 48.94 48.49 48.81 141,699 +0.50(+1.03%)
Apr 08, 2016 48.11 48.47 47.94 48.31 87,811 +0.53(+1.10%)
Apr 07, 2016 48.09 48.46 47.40 47.78 152,954 -0.40(-0.83%)
Apr 06, 2016 47.74 48.51 47.38 48.18 165,527 +0.42(+0.87%)
Apr 05, 2016 48.54 48.98 47.61 47.76 500,989 -1.16(-2.36%)
Apr 04, 2016 48.65 49.24 48.46 48.92 250,822 +0.30(+0.61%)
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.