CHSP - Chesapeake Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201925.8626.1525.6526.0426.04188,200
Aug 15, 201925.6725.8325.6525.7525.75237,400
Aug 14, 201925.9325.9525.5425.7325.73191,800
Aug 13, 201926.1526.3426.0926.1826.18166,400
Aug 12, 201926.2526.4426.0726.1826.18165,600
Aug 09, 201926.6226.6226.3626.4726.47192,200
Aug 08, 201926.3126.7326.2226.7326.73186,200
Aug 07, 201926.0926.4025.9026.3026.30206,700
Aug 06, 201926.2726.5226.2026.2726.27200,700
Aug 05, 201926.4426.6025.7926.1726.17216,300
Aug 02, 201926.8427.0026.6626.7826.78209,900
Aug 01, 201927.4027.4526.8526.9626.96368,000
Jul 31, 201927.9928.1527.4027.4727.47472,600
Jul 30, 201927.7228.1127.7227.9927.99201,600
Jul 29, 201928.0628.2027.7727.8227.82188,100
Jul 26, 201927.5828.2127.5028.1028.10336,100
Jul 25, 201927.8027.9127.6127.6327.63178,800
Jul 24, 201927.6627.8927.5927.8527.85301,400
Jul 23, 201927.4727.7127.4127.6927.69175,100
Jul 22, 201927.7027.8727.4127.4727.47180,100
Jul 19, 201927.8228.0027.7327.8427.84387,100
Jul 18, 201927.9727.9827.6727.9327.93235,200
Jul 17, 201927.8028.0427.6928.0428.04210,600
Jul 16, 201927.9528.1427.8427.8827.88239,400
Jul 15, 201928.1928.1927.9928.0728.07159,100
Jul 12, 201927.9428.2827.8928.1928.19252,600
Jul 11, 201928.3028.3727.7827.8627.86416,900
Jul 10, 201928.2428.3928.1528.2828.28169,100
Jul 09, 201928.1128.3028.0328.1828.18347,100
Jul 08, 201928.3628.4428.1628.2728.27338,700
Jul 05, 201928.5228.5828.2428.4128.41160,600
Jul 03, 201928.5428.7528.5228.6228.62116,100
Jul 02, 201928.1028.4728.1028.4728.47292,500
Jul 01, 201928.6228.6328.0928.1228.12397,300
Jun 28, 201928.2528.5128.2528.4228.42738,200
Jun 27, 201927.6728.2627.6528.2428.24529,400
Jun 27, 20190.4 Dividend
Jun 26, 201928.2728.3427.9227.9627.56370,400
Jun 25, 201928.2528.7028.2428.2527.85342,400
Jun 24, 201928.7928.7928.1128.2227.82358,000
Jun 21, 201928.6728.8828.4928.6828.27709,300
Jun 20, 201929.0829.0828.7928.8728.46416,600
Jun 19, 201929.0929.0928.7428.9228.51230,200
Jun 18, 201928.9629.2728.8229.1228.70407,200
Jun 17, 201928.8528.9128.7028.8628.45355,300
Jun 14, 201928.9529.0928.7928.8528.44342,900
Jun 13, 201928.8529.0628.8029.0328.61139,600
Jun 12, 201928.5629.0028.5628.7528.34294,300
Jun 11, 201928.9528.9528.5128.5928.18225,800
Jun 10, 201928.3828.7728.3828.6928.28206,800
Jun 07, 201928.4528.4728.2628.3927.98432,600
Jun 06, 201928.5028.5027.9128.2827.88275,600
Jun 05, 201928.6128.6828.2928.4628.05393,800
Jun 04, 201928.7328.7828.5228.6328.22276,700
Jun 03, 201928.7828.8028.2928.5928.18413,500
May 31, 201928.6028.8328.3228.7728.36531,000
May 30, 201929.1029.2128.6528.7228.31255,100
May 29, 201929.5629.6129.0929.1028.68220,900
May 28, 201929.8630.0629.6829.6829.26364,800
May 24, 201929.8429.9829.5829.8529.42427,300
May 23, 201929.6229.8229.4629.7229.29505,300
May 22, 201930.4530.4529.7629.9329.50416,000
May 21, 201930.1730.4830.0830.4830.04281,400
May 20, 201929.9430.1729.9430.0729.64272,600
May 17, 201930.2730.6230.0730.0729.64244,400
May 16, 201930.6730.8130.4430.4630.02336,000
May 15, 201930.0430.6530.0430.5930.15448,800
May 14, 201930.0230.3930.0230.2329.80481,700
May 13, 201930.1030.2429.9029.9829.551,057,000
May 10, 201930.5330.8930.0330.4430.00777,500
May 09, 201930.8531.1630.6330.6330.19726,700
May 08, 201931.0931.2430.8730.9430.50891,200
May 07, 201931.3031.6031.0231.2430.79869,100
May 06, 201930.6231.8730.6131.5131.063,446,300
May 03, 201929.0129.3328.8629.3128.89209,800
May 02, 201928.6929.3028.5528.8228.41286,700
May 01, 201928.6328.9428.4128.6828.27643,500
Apr 30, 201928.5228.6728.4428.5028.09360,700
Apr 29, 201928.8929.2228.6028.6428.23139,700
Apr 26, 201928.5528.8628.4528.7728.36149,600
Apr 25, 201928.4528.5728.0428.4628.05212,300
Apr 24, 201928.4028.7428.2628.6328.22216,900
Apr 23, 201927.8728.4427.7428.3027.90145,200
Apr 22, 201928.1928.1927.4427.8727.47278,100
Apr 18, 201928.1928.4528.0428.3227.91191,000
Apr 17, 201928.4428.4428.0728.2227.82326,100
Apr 16, 201928.4528.4528.1528.3027.90263,200
Apr 15, 201928.7528.8828.2528.4027.99259,000
Apr 12, 201928.5128.7128.2728.6628.25159,900
Apr 11, 201928.8828.8828.3528.4628.05262,200
Apr 10, 201928.3228.8528.3228.8028.39350,200
Apr 09, 201928.7528.8128.2728.2827.88423,000
Apr 08, 201928.9829.1128.6828.8228.41155,900
Apr 05, 201928.7329.1228.6529.1028.68290,800
Apr 04, 201928.6328.8228.5328.6928.28169,400
Apr 03, 201928.6028.6728.3328.6028.19320,400
Apr 02, 201928.3628.6228.2228.5028.09236,700
Apr 01, 201927.8528.4027.8328.3727.96262,800
Mar 29, 201928.3628.3627.7527.8127.41450,900
Mar 28, 201928.1028.2827.9128.2527.85322,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...