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 (%)
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%)
Aug 01, 2013 16.64 16.74 16.48 16.57 161,799 +0.08(+0.48%)
Jul 31, 2013 16.63 16.67 16.43 16.49 298,412 -0.13(-0.78%)
Jul 30, 2013 16.69 16.80 16.49 16.62 77,088 +0.03(+0.17%)
Jul 29, 2013 16.88 16.92 16.56 16.59 103,299 -0.28(-1.66%)
Jul 26, 2013 16.75 16.92 16.71 16.87 114,042 +0.00(+0.00%)
Jul 25, 2013 16.80 17.09 16.72 16.87 304,072 +0.09(+0.51%)
Jul 24, 2013 16.91 16.96 16.70 16.79 280,975 -0.09(-0.51%)
Jul 23, 2013 17.00 17.02 16.86 16.87 204,149 -0.12(-0.68%)
Jul 22, 2013 16.91 17.13 16.87 16.99 158,207 +0.08(+0.47%)
Jul 19, 2013 16.89 16.99 16.80 16.91 312,852 -0.01(-0.04%)
Jul 18, 2013 16.79 16.95 16.71 16.92 303,084 +0.22(+1.34%)
Jul 17, 2013 16.81 16.90 16.68 16.69 135,505 -0.03(-0.17%)
Jul 16, 2013 16.69 16.79 16.62 16.72 312,623 +0.01(+0.04%)
Jul 15, 2013 16.65 16.82 16.64 16.72 139,377 +0.07(+0.43%)
Jul 12, 2013 16.62 16.78 16.59 16.64 269,247 -0.01(-0.04%)
Jul 11, 2013 16.54 16.68 16.49 16.65 414,606 +0.30(+1.85%)
Jul 10, 2013 16.16 16.39 16.08 16.35 213,346 +0.19(+1.16%)
Jul 09, 2013 15.91 16.21 15.85 16.16 313,104 +0.32(+2.00%)
Jul 08, 2013 15.82 16.02 15.72 15.85 227,713 +0.16(+1.01%)
Jul 05, 2013 15.59 15.69 15.14 15.69 235,881 +0.33(+2.16%)
Jul 03, 2013 15.44 15.49 15.28 15.36 260,784 -0.09(-0.61%)
Jul 02, 2013 15.19 15.45 15.10 15.45 288,023 +0.27(+1.75%)
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.