CHSP - Chesapeake Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201827.5428.2627.5428.0728.07243,300
Jan 16, 201827.5127.8927.4527.4727.47186,800
Jan 12, 201827.5327.6227.2527.3727.37178,200
Jan 11, 201827.2427.7127.2427.4927.49166,900
Jan 10, 201826.9727.3026.7627.2027.20227,900
Jan 09, 201827.4127.4126.9327.0027.00247,400
Jan 08, 201827.0027.5326.8727.4027.40189,900
Jan 05, 201827.0527.0526.7027.0227.02235,300
Jan 04, 201827.2927.3126.9026.9326.93192,900
Jan 03, 201827.5227.7027.2427.2827.28242,000
Jan 02, 201827.2427.6427.0127.5327.53476,200
Dec 29, 201727.4927.5027.0827.0927.09579,100
Dec 28, 201727.1627.4927.0027.4127.41561,000
Dec 28, 20170.4 Dividend
Dec 27, 201727.5527.6227.4327.5027.10441,300
Dec 26, 201727.6027.6527.4927.5027.10272,900
Dec 22, 201727.7027.7327.0327.4927.09350,300
Dec 21, 201727.8727.9527.5827.5927.19515,900
Dec 20, 201728.0228.1627.6827.6827.28606,700
Dec 19, 201728.7528.8127.9327.9627.55269,400
Dec 18, 201728.3228.8927.8428.7628.34496,900
Dec 15, 201727.9728.5027.9728.2527.841,589,300
Dec 14, 201728.0728.1527.7727.8727.46292,700
Dec 13, 201727.9828.2827.9628.0827.67237,000
Dec 12, 201728.0028.0627.5127.9127.50331,300
Dec 11, 201728.1628.2427.8627.9627.55330,600
Dec 08, 201728.3428.3427.9428.0127.60246,300
Dec 07, 201728.4628.5928.2728.2727.86279,900
Dec 06, 201728.5228.6228.3228.4328.02240,200
Dec 05, 201728.8628.8628.4228.4328.02269,200
Dec 04, 201729.0829.3628.7528.7928.37419,200
Dec 01, 201728.9729.0928.4128.8828.46240,100
Nov 30, 201728.9728.9728.6228.8428.42399,900
Nov 29, 201728.6429.0428.5728.8728.45266,000
Nov 28, 201728.7328.7328.4028.6528.23391,800
Nov 27, 201728.6828.7728.5828.6228.20254,000
Nov 24, 201728.7228.7728.5628.6928.2780,100
Nov 22, 201728.7528.7928.4428.6228.20189,000
Nov 21, 201728.5128.7628.3928.7228.30298,100
Nov 20, 201728.4128.6228.1528.3727.96229,800
Nov 17, 201728.2228.5628.2228.3427.93351,200
Nov 16, 201727.6828.4527.1528.3527.94426,800
Nov 15, 201728.2428.6128.1228.3727.96381,100
Nov 14, 201728.0428.5028.0328.3927.98474,000
Nov 13, 201727.9628.1927.8528.0927.68492,700
Nov 10, 201728.0128.2327.9627.9627.55225,300
Nov 09, 201728.1728.5027.8428.0527.64274,700
Nov 08, 201727.8028.3127.8028.2327.82290,800
Nov 07, 201728.1828.5827.8427.8527.44559,000
Nov 06, 201727.9228.2927.8328.1527.74384,300
Nov 03, 201728.2028.2827.9028.0927.68272,000
Nov 02, 201727.8228.2927.6728.2227.81330,800
Nov 01, 201727.9328.2427.7227.8527.44298,700
Oct 31, 201727.8727.9627.6027.9027.49414,200
Oct 30, 201727.8628.0427.5227.7027.30534,900
Oct 27, 201727.9128.0827.7227.8227.42372,900
Oct 26, 201727.9227.9227.6327.8427.44253,400
Oct 25, 201727.5627.8627.5227.7427.34318,200
Oct 24, 201727.4527.7827.4027.5927.19555,500
Oct 23, 201727.6727.7027.3327.3426.94373,000
Oct 20, 201728.7528.7527.2627.4927.09960,400
Oct 19, 201728.6628.7628.4328.6128.19429,300
Oct 18, 201728.6628.7728.5128.6628.24258,100
Oct 17, 201728.5328.5628.3728.5628.14493,500
Oct 16, 201728.5128.5828.3528.5128.10384,600
Oct 13, 201728.5728.6528.3428.5228.11443,800
Oct 12, 201728.0828.5728.0828.5128.10546,200
Oct 11, 201727.9728.2027.8828.1527.74593,200
Oct 10, 201727.8028.2027.7427.8827.47472,300
Oct 09, 201727.6127.8927.5127.7127.31527,500
Oct 06, 201727.2227.7027.1027.6527.25363,000
Oct 05, 201726.9527.3226.9127.2526.85663,800
Oct 04, 201726.7627.1026.7026.9426.55544,500
Oct 03, 201727.1127.1126.6526.8026.41418,700
Oct 02, 201727.0627.1826.8927.0726.68559,600
Sep 29, 201726.9527.1026.8726.9726.58551,700
Sep 28, 201726.8627.2226.7427.0026.61479,100
Sep 28, 20170.4 Dividend
Sep 27, 201727.1627.4626.7227.1926.40973,400
Sep 26, 201726.2626.4726.1726.3625.59161,600
Sep 25, 201726.0726.4926.0726.2325.47264,200
Sep 22, 201725.8526.2025.8326.0025.24205,200
Sep 21, 201725.8726.0825.7125.7825.03227,900
Sep 20, 201725.5525.8625.4125.8525.10392,700
Sep 19, 201725.7325.7325.2525.3824.64385,600
Sep 18, 201725.7725.8325.6025.7424.99233,000
Sep 15, 201725.6525.7625.3725.7224.97971,900
Sep 14, 201726.0126.0125.5425.7625.01360,500
Sep 13, 201725.5226.1425.5226.1125.35287,600
Sep 12, 201725.7125.9225.5525.5524.81204,100
Sep 11, 201725.7325.7725.4625.7525.00326,900
Sep 08, 201725.2025.7425.1225.5824.84121,700
Sep 07, 201725.3125.3125.0525.1824.45146,300
Sep 06, 201725.0425.4224.9525.2524.52217,700
Sep 05, 201725.6825.7524.9024.9824.25331,400
Sep 01, 201725.5925.8125.5125.6924.94155,800
Aug 31, 201725.5025.6725.2625.5924.85290,200
Aug 30, 201725.1625.4225.0825.3924.65456,300
Aug 29, 201724.8925.3124.8925.1724.44199,500
Aug 28, 201725.2325.3524.9625.0124.28241,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...