CHH: Historical Prices for CHOICE HOTEL INT NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.75	32.71	31.75	32.10	209,800	32.10
24-Nov-09	31.92	32.28	31.49	31.79	221,000	31.79
23-Nov-09	32.43	32.55	31.90	31.99	270,100	31.99
20-Nov-09	32.01	32.18	31.75	31.96	231,500	31.96
19-Nov-09	31.98	32.15	31.47	32.04	240,200	32.04
18-Nov-09	32.45	32.45	32.15	32.28	181,100	32.28
17-Nov-09	32.54	32.68	32.23	32.50	200,500	32.50
16-Nov-09	32.52	32.86	32.41	32.75	146,800	32.75
13-Nov-09	32.40	32.54	32.06	32.33	151,600	32.33
12-Nov-09	32.67	32.91	32.12	32.21	316,700	32.21
11-Nov-09	32.53	32.64	32.36	32.50	362,600	32.50
10-Nov-09	31.97	32.55	31.97	32.45	295,700	32.45
9-Nov-09	31.41	32.41	31.34	32.26	334,600	32.26
6-Nov-09	30.84	31.84	30.74	31.34	355,100	31.34
5-Nov-09	31.34	31.90	31.13	31.59	402,800	31.59
4-Nov-09	30.90	31.73	30.74	30.95	456,900	30.95
3-Nov-09	29.95	30.97	29.70	30.62	621,400	30.62
2-Nov-09	29.80	30.29	29.14	30.17	512,000	30.17
30-Oct-09	30.44	30.78	29.80	29.82	515,500	29.82
29-Oct-09	30.77	31.00	30.30	30.54	760,100	30.54
28-Oct-09	30.43	31.07	30.21	30.57	567,200	30.57
27-Oct-09	31.96	32.05	30.47	30.50	321,300	30.50
26-Oct-09	31.75	32.43	31.60	31.83	256,500	31.83
23-Oct-09	32.13	32.30	31.56	31.75	292,900	31.75
22-Oct-09	31.63	31.87	31.19	31.73	177,500	31.73
21-Oct-09	32.47	33.30	31.66	31.68	248,800	31.68
20-Oct-09	32.60	32.92	32.26	32.46	305,900	32.46
19-Oct-09	32.64	32.76	32.12	32.63	127,800	32.63
16-Oct-09	32.36	32.74	32.00	32.44	213,000	32.44
15-Oct-09	32.12	32.72	31.83	32.54	284,600	32.54
14-Oct-09	32.01	32.58	31.76	32.41	379,500	32.41
13-Oct-09	31.37	32.12	31.37	31.63	483,800	31.63
12-Oct-09	31.09	31.90	30.96	31.55	266,700	31.55
9-Oct-09	31.12	31.20	30.36	31.04	250,400	31.04
8-Oct-09	30.88	31.57	30.80	31.06	140,700	31.06
7-Oct-09	30.86	31.14	30.65	30.80	152,300	30.80
6-Oct-09	30.71	31.08	30.50	30.85	268,000	30.85
5-Oct-09	30.26	30.79	30.10	30.54	186,900	30.54
2-Oct-09	30.15	30.84	29.95	30.07	232,500	30.07
1-Oct-09	31.08	31.14	30.35	30.63	326,000	30.63
30-Sep-09	31.33	31.57	30.29	31.06	274,400	31.06
30-Sep-09	$ 0.185 Dividend
29-Sep-09	30.77	32.02	30.77	31.55	348,100	31.36
28-Sep-09	30.13	31.04	29.99	30.77	263,600	30.59
25-Sep-09	30.56	30.56	29.85	30.10	291,900	29.92
24-Sep-09	30.85	31.01	30.43	30.58	153,500	30.40
23-Sep-09	31.58	31.71	30.84	30.88	269,300	30.70
22-Sep-09	31.14	31.81	31.14	31.40	489,200	31.22
21-Sep-09	31.36	31.61	30.91	31.05	460,700	30.87
18-Sep-09	31.62	31.84	31.14	31.43	554,700	31.25
17-Sep-09	31.15	31.88	30.87	31.62	476,200	31.43
16-Sep-09	30.53	32.11	30.52	31.33	385,700	31.15
15-Sep-09	29.87	30.51	29.63	30.49	298,000	30.31
14-Sep-09	29.19	30.01	29.06	29.88	309,600	29.70
11-Sep-09	29.27	29.46	28.85	29.35	252,500	29.18
10-Sep-09	29.54	29.54	28.97	29.19	283,100	29.02
9-Sep-09	28.60	29.82	28.58	29.57	325,100	29.40
8-Sep-09	28.66	28.82	28.44	28.56	210,100	28.39
4-Sep-09	28.14	28.68	27.78	28.28	455,400	28.11
3-Sep-09	28.14	28.14	27.41	27.97	192,400	27.81
2-Sep-09	28.34	28.34	27.66	27.77	268,300	27.61
1-Sep-09	29.54	29.66	28.29	28.35	294,500	28.18
31-Aug-09	29.86	30.07	29.35	29.50	202,400	29.33
28-Aug-09	30.45	30.65	29.92	30.00	369,300	29.82
27-Aug-09	30.30	30.59	29.63	30.41	252,900	30.23
26-Aug-09	30.04	30.37	29.90	30.24	172,400	30.06
25-Aug-09	30.12	30.23	29.95	30.03	387,400	29.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions