Quantcast

Chesapeake Lodging Trust Common Shares of Beneficial Interest Historical Stock Prices

CHSP 
$28.32
*  
0.10
0.35%
Get CHSP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CHSP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CHSP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.23 28.45 28.04 28.32 191,015
04/17/2019 28.44 28.44 28.07 28.22 326,067
04/16/2019 28.45 28.45 28.15 28.3 263,200
04/15/2019 28.75 28.88 28.25 28.4 258,963
04/12/2019 28.51 28.71 28.27 28.66 159,929
04/11/2019 28.88 28.88 28.35 28.46 262,152
04/10/2019 28.32 28.85 28.32 28.8 350,242
04/09/2019 28.75 28.81 28.27 28.28 423,021
04/08/2019 28.98 29.11 28.68 28.82 155,881
04/05/2019 28.73 29.12 28.65 29.1 290,847
04/04/2019 28.63 28.82 28.53 28.69 169,388
04/03/2019 28.6 28.67 28.33 28.6 320,400
04/02/2019 28.36 28.62 28.22 28.5 236,719
04/01/2019 27.85 28.4 27.83 28.37 262,792
03/29/2019 28.36 28.36 27.75 27.81 450,908
03/28/2019 28.1 28.28 27.91 28.25 322,377
03/27/2019 28.27 28.625 28.1 28.38 445,729
03/26/2019 28.02 28.25 27.905 28.2 426,783
03/25/2019 27.97 28.19 27.6 27.83 392,360
03/22/2019 28.57 28.69 27.93 28.01 470,205
03/21/2019 28.47 28.93 28.47 28.72 804,933
03/20/2019 28.76 29.01 28.48 28.55 515,459
03/19/2019 29.33 29.47 28.7 28.76 272,806
03/18/2019 29.41 29.71 29.17 29.25 296,981
03/15/2019 29.43 29.61 29.25 29.36 479,943
03/14/2019 29.49 29.54 29.225 29.38 233,238
03/13/2019 29.2 29.57 29.055 29.48 353,914
03/12/2019 29.32 29.4 28.99 29.14 232,579
03/11/2019 29.02 29.33 28.83 29.33 404,812
03/08/2019 29.09 29.12 28.61 28.84 347,312
03/07/2019 29.98 30 29.11 29.14 436,321
03/06/2019 30.28 30.34 29.83 29.85 389,271
03/05/2019 30.03 30.43 29.91 30.26 263,547
03/04/2019 30.17 30.32 29.96 30.15 437,800
03/01/2019 30.18 30.38 29.75 30.14 367,736
02/28/2019 29.9 30.5 29.88 30.12 460,525
02/27/2019 29.7 29.98 29.38 29.97 301,873
02/26/2019 30.26 30.58 29.82 29.82 221,023
02/25/2019 30.41 30.44 29.94 30.1 287,157
02/22/2019 29.65 30.67 29.455 30.28 418,998
02/21/2019 29.33 29.66 29.19 29.43 345,556
02/20/2019 29.04 29.53 28.92 29.38 293,349
02/19/2019 29.12 29.22 28.94 29.06 205,208
02/15/2019 28.91 29.29 28.71 29.26 228,817
02/14/2019 28.7 28.935 28.42 28.77 253,849
02/13/2019 28.42 28.87 28.42 28.81 149,826
02/12/2019 28.66 28.66 28.28 28.42 203,227
02/11/2019 28.4 28.63 28.3711 28.54 115,387
02/08/2019 28.46 28.65 28.31 28.37 204,496
02/07/2019 28.52 28.9 28.44 28.66 295,473
02/06/2019 28.66 28.7029 28.52 28.69 189,822
02/05/2019 28.6 28.72 28.41 28.71 177,706
02/04/2019 27.92 28.52 27.81 28.52 273,784
02/01/2019 28.58 28.61 27.5 28.02 254,880
01/31/2019 28.26 28.5 28 28.48 432,798
01/30/2019 27.67 28.25 27.65 28.14 368,762
01/29/2019 27.45 27.82 27.37 27.67 271,635
01/28/2019 27.14 27.52 27 27.43 247,271
01/25/2019 26.85 27.41 26.83 27.3 238,007
01/24/2019 26.67 26.9 26.52 26.83 271,372
01/23/2019 26.63 26.83 26.3527 26.65 380,911
01/22/2019 26.95 27.08 26.39 26.6 291,552
01/18/2019 27.29 27.41 26.93 27.06 243,934
01/17/2019 26.96 27.21 26.92 27.21 321,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio