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, 2004 7.551 7.639 7.501 7.552 766,809 +0.06(+0.80%)
Jun 29, 2004 7.597 7.605 7.445 7.492 471,576 -0.11(-1.39%)
Jun 28, 2004 7.332 7.611 7.264 7.597 1,031,157 +0.41(+5.65%)
Jun 25, 2004 7.034 7.264 7.025 7.191 2,791,929 +0.14(+2.01%)
Jun 24, 2004 7.102 7.171 7.046 7.049 748,211 -0.07(-0.95%)
Jun 23, 2004 7.001 7.167 6.927 7.117 685,777 +0.08(+1.11%)
Jun 22, 2004 7.040 7.173 6.943 7.039 627,993 -0.11(-1.60%)
Jun 21, 2004 7.091 7.221 7.051 7.153 536,998 +0.07(+0.93%)
Jun 18, 2004 7.156 7.296 7.085 7.087 356,006 -0.07(-0.95%)
Jun 17, 2004 7.227 7.227 7.106 7.155 325,453 -0.03(-0.48%)
Jun 16, 2004 7.287 7.287 7.148 7.189 283,277 -0.06(-0.83%)
Jun 15, 2004 7.287 7.362 7.212 7.249 374,604 -0.01(-0.19%)
Jun 14, 2004 7.460 7.513 7.135 7.263 739,909 -0.01(-0.08%)
Jun 10, 2004 7.362 7.400 7.257 7.269 361,320 -0.07(-0.92%)
Jun 09, 2004 7.337 7.427 7.319 7.337 277,964 +0.02(+0.31%)
Jun 08, 2004 7.340 7.358 7.204 7.314 307,188 +0.01(+0.16%)
Jun 07, 2004 7.272 7.421 7.272 7.302 299,550 +0.09(+1.25%)
Jun 04, 2004 7.176 7.314 7.170 7.212 173,686 +0.07(+1.03%)
Jun 03, 2004 7.266 7.289 7.136 7.138 174,350 -0.13(-1.76%)
Jun 02, 2004 7.254 7.310 7.213 7.266 243,758 +0.01(+0.17%)
Jun 01, 2004 7.197 7.275 7.124 7.254 376,264 +0.04(+0.58%)
May 28, 2004 7.185 7.286 7.185 7.212 290,251 -0.01(-0.15%)
May 27, 2004 7.377 7.377 7.221 7.222 388,552 -0.04(-0.54%)
May 26, 2004 7.180 7.261 7.106 7.261 349,364 +0.08(+1.15%)
May 25, 2004 7.097 7.197 7.069 7.179 335,084 +0.10(+1.45%)
May 24, 2004 7.197 7.204 7.018 7.076 300,878 -0.05(-0.63%)
May 21, 2004 7.112 7.168 7.039 7.121 166,380 +0.05(+0.66%)
May 20, 2004 6.963 7.096 6.948 7.075 374,936 +0.10(+1.38%)
May 19, 2004 7.076 7.177 6.933 6.978 471,576 -0.04(-0.54%)
May 18, 2004 6.838 7.018 6.790 7.016 293,904 +0.21(+3.14%)
May 17, 2004 6.987 6.987 6.775 6.802 284,606 -0.22(-3.17%)
May 14, 2004 6.912 7.040 6.822 7.025 481,871 +0.11(+1.63%)
May 13, 2004 6.793 6.912 6.750 6.912 322,465 +0.12(+1.77%)
May 12, 2004 6.781 6.882 6.599 6.792 310,841 +0.01(+0.16%)
May 11, 2004 6.527 6.855 6.527 6.781 431,724 +0.30(+4.57%)
May 10, 2004 6.792 6.837 6.474 6.485 531,685 -0.31(-4.50%)
May 07, 2004 6.998 7.212 6.790 6.790 483,199 -0.21(-2.97%)
May 06, 2004 6.971 7.045 6.908 6.998 273,646 +0.03(+0.39%)
May 05, 2004 6.992 7.040 6.968 6.971 470,911 -0.03(-0.41%)
May 04, 2004 7.010 7.097 6.816 6.999 350,361 -0.03(-0.47%)
May 03, 2004 6.790 7.037 6.790 7.033 357,335 +0.27(+4.03%)
Apr 30, 2004 6.741 6.814 6.688 6.760 297,889 +0.06(+0.85%)
Apr 29, 2004 6.852 6.933 6.664 6.703 239,441 -0.14(-2.00%)
Apr 28, 2004 6.926 6.956 6.777 6.840 222,836 -0.12(-1.69%)
Apr 27, 2004 6.926 6.957 6.856 6.957 306,192 +0.07(+1.01%)
Apr 26, 2004 7.004 7.046 6.820 6.888 233,795 -0.12(-1.68%)
Apr 23, 2004 7.049 7.070 6.930 7.006 329,106 -0.06(-0.83%)
Apr 22, 2004 6.837 7.141 6.820 7.064 472,904 +0.31(+4.62%)
Apr 21, 2004 6.569 6.759 6.497 6.753 293,240 +0.18(+2.80%)
Apr 20, 2004 6.724 6.775 6.506 6.569 579,175 -0.12(-1.76%)
Apr 19, 2004 6.662 6.784 6.647 6.686 330,103 +0.02(+0.27%)
Apr 16, 2004 6.497 6.706 6.451 6.668 312,834 +0.19(+2.90%)
Apr 15, 2004 6.421 6.525 6.403 6.480 293,240 +0.01(+0.16%)
Apr 14, 2004 6.489 6.552 6.299 6.470 1,093,591 -0.14(-2.07%)
Apr 13, 2004 6.728 6.775 6.594 6.607 276,635 -0.14(-2.08%)
Apr 12, 2004 6.748 6.790 6.719 6.747 248,739 -0.04(-0.55%)
Apr 08, 2004 6.813 6.838 6.745 6.784 180,660 +0.01(+0.13%)
Apr 07, 2004 6.850 6.850 6.762 6.775 301,210 -0.09(-1.32%)
Apr 06, 2004 6.858 6.956 6.858 6.865 178,335 -0.03(-0.48%)
Apr 05, 2004 6.902 6.929 6.849 6.899 370,286 +0.03(+0.50%)
Apr 02, 2004 6.810 6.960 6.804 6.864 203,242 +0.09(+1.29%)
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.