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, 2008 15.86 16.44 15.64 15.96 628,649 -0.07(-0.45%)
Jun 27, 2008 16.31 16.51 15.83 16.03 1,046,023 -0.33(-1.99%)
Jun 26, 2008 16.42 16.54 16.22 16.36 667,990 -0.25(-1.52%)
Jun 25, 2008 16.33 17.01 16.22 16.61 720,098 +0.33(+2.00%)
Jun 24, 2008 16.77 16.77 16.27 16.28 1,079,211 -0.58(-3.46%)
Jun 23, 2008 17.01 17.09 16.74 16.87 754,802 -0.21(-1.23%)
Jun 20, 2008 17.70 17.98 16.83 17.08 1,139,010 -0.73(-4.12%)
Jun 19, 2008 17.13 17.86 16.98 17.81 656,692 +0.58(+3.39%)
Jun 18, 2008 17.98 17.98 17.13 17.23 1,305,729 -0.80(-4.44%)
Jun 17, 2008 18.69 18.69 18.00 18.03 910,460 -0.64(-3.42%)
Jun 16, 2008 18.36 18.75 18.24 18.67 768,263 +0.08(+0.42%)
Jun 13, 2008 18.58 18.91 18.48 18.59 634,583 +0.01(+0.03%)
Jun 12, 2008 18.26 18.89 18.25 18.59 478,179 +0.43(+2.35%)
Jun 11, 2008 18.83 18.87 18.16 18.16 656,400 -0.67(-3.58%)
Jun 10, 2008 18.74 18.95 18.25 18.83 659,152 +0.38(+2.06%)
Jun 09, 2008 18.78 18.89 18.30 18.45 549,631 -0.37(-1.95%)
Jun 06, 2008 19.17 19.18 18.69 18.82 840,713 -0.58(-2.98%)
Jun 05, 2008 19.16 19.40 18.94 19.40 659,879 +0.07(+0.34%)
Jun 04, 2008 18.85 19.40 18.73 19.33 1,492,825 -0.31(-1.59%)
Jun 03, 2008 19.90 20.10 19.50 19.64 615,104 -0.27(-1.36%)
Jun 02, 2008 20.53 20.63 19.72 19.92 721,954 -0.95(-4.56%)
May 30, 2008 20.78 20.90 20.58 20.87 650,539 +0.06(+0.29%)
May 29, 2008 21.09 21.10 20.63 20.81 667,075 -0.28(-1.34%)
May 28, 2008 20.54 21.15 20.54 21.09 567,379 +0.66(+3.24%)
May 27, 2008 20.14 20.61 19.93 20.43 483,498 +0.32(+1.59%)
May 26, 2008 19.88 20.16 19.83 20.11 0 +0.00(+0.00%)
May 23, 2008 19.88 20.16 19.83 20.11 500,116 +0.23(+1.15%)
May 22, 2008 20.07 20.30 19.78 19.88 381,918 -0.26(-1.29%)
May 21, 2008 20.44 20.62 20.13 20.14 538,410 -0.22(-1.07%)
May 20, 2008 20.51 20.51 20.28 20.36 270,352 -0.17(-0.82%)
May 19, 2008 20.34 20.70 20.33 20.52 870,398 +0.10(+0.47%)
May 16, 2008 20.58 20.58 20.05 20.43 319,142 -0.05(-0.24%)
May 15, 2008 20.30 20.48 20.08 20.48 204,835 +0.12(+0.59%)
May 14, 2008 20.33 20.49 20.17 20.36 270,151 +0.11(+0.57%)
May 13, 2008 20.43 20.43 20.15 20.24 415,926 -0.22(-1.09%)
May 12, 2008 20.28 20.51 19.90 20.46 342,840 +0.16(+0.77%)
May 09, 2008 20.02 20.49 19.93 20.31 273,593 +0.22(+1.11%)
May 08, 2008 20.53 20.53 19.91 20.08 444,530 -0.35(-1.71%)
May 07, 2008 20.66 20.91 20.39 20.43 407,853 -0.31(-1.48%)
May 06, 2008 20.84 20.95 20.45 20.74 398,531 -0.19(-0.89%)
May 05, 2008 21.02 21.02 20.73 20.93 229,684 -0.06(-0.29%)
May 02, 2008 21.14 21.18 20.86 20.99 544,477 -0.08(-0.37%)
May 01, 2008 20.70 21.10 20.20 21.07 558,374 +0.30(+1.42%)
Apr 30, 2008 20.96 20.99 20.53 20.77 616,628 -0.20(-0.95%)
Apr 29, 2008 20.60 21.20 20.54 20.97 695,030 +0.31(+1.52%)
Apr 28, 2008 21.26 21.92 20.66 20.66 990,392 -0.51(-2.39%)
Apr 25, 2008 21.11 21.27 20.66 21.16 127,873 +0.22(+1.06%)
Apr 24, 2008 20.50 21.15 20.42 20.94 278,874 +0.43(+2.11%)
Apr 23, 2008 20.02 20.71 20.02 20.51 219,359 +0.43(+2.16%)
Apr 22, 2008 20.32 20.62 19.84 20.07 281,431 -0.38(-1.86%)
Apr 21, 2008 20.53 20.58 20.24 20.45 215,221 -0.13(-0.64%)
Apr 18, 2008 20.45 20.75 20.45 20.58 251,871 +0.32(+1.58%)
Apr 17, 2008 20.05 20.36 20.00 20.27 172,367 +0.17(+0.84%)
Apr 16, 2008 19.65 20.24 19.58 20.10 379,801 +0.61(+3.12%)
Apr 15, 2008 19.73 19.87 19.33 19.49 285,046 -0.10(-0.52%)
Apr 14, 2008 20.00 20.19 19.49 19.59 381,506 -0.51(-2.55%)
Apr 11, 2008 20.69 20.69 19.97 20.10 367,630 -0.70(-3.39%)
Apr 10, 2008 20.64 21.11 20.55 20.81 214,035 +0.22(+1.05%)
Apr 09, 2008 20.79 20.89 20.48 20.59 506,114 -0.22(-1.04%)
Apr 08, 2008 20.70 20.91 20.59 20.81 168,206 +0.01(+0.03%)
Apr 07, 2008 21.08 21.08 20.64 20.80 480,542 -0.23(-1.09%)
Apr 04, 2008 21.30 21.30 20.82 21.03 544,139 -0.27(-1.24%)
Apr 03, 2008 21.31 21.55 21.13 21.30 624,956 -0.16(-0.73%)
Apr 02, 2008 21.02 21.75 20.96 21.45 503,955 +0.27(+1.28%)
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.