The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Chesapeake Lodging Trust

  • CHSP
  • NYSE
  • Financial Services
  • Latest 29.47
  • Currency US$
  • Change -0.81
  • Percent Change -2.675 %
  • Volume 374,591
  • Fri Sep 12, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.47 Last Trade: Sep 12, 2014
Date High Low Open Close Volume
Sep 12 30.23 29.18 30.23 29.47 374,591
Sep 11 30.35 29.92 30.03 30.28 157,992
Sep 10 30.63 30.09 30.50 30.10 399,927
Sep 9 30.84 30.56 30.78 30.59 303,750
Sep 8 30.91 30.60 30.63 30.79 413,794
Sep 5 30.64 30.10 30.16 30.61 791,975
Sep 4 30.18 29.74 30.01 30.18 2,797,017
Sep 3 30.89 30.45 30.89 30.49 382,664
Sep 2 31.03 30.66 30.86 30.79 220,921
Aug 29 30.86 30.31 30.46 30.81 220,858
Aug 28 30.53 30.35 30.35 30.38 145,822
Aug 27 30.55 30.20 30.28 30.44 153,183
Aug 26 30.42 30.05 30.11 30.31 195,139
Aug 25 30.41 30.01 30.41 30.10 174,298
Aug 22 30.46 29.98 30.33 30.26 239,424
Aug 21 30.67 30.32 30.51 30.36 369,977
Aug 20 30.56 29.99 30.29 30.43 311,464
Aug 19 30.54 30.27 30.35 30.33 248,366
Aug 18 30.36 30.08 30.14 30.20 277,027
Aug 15 30.29 29.65 30.15 29.88 462,290
Aug 14 30.14 29.85 29.94 30.14 209,142
Aug 13 29.96 29.48 29.54 29.95 706,807
Aug 12 29.64 29.36 29.45 29.54 322,429
Aug 11 29.73 29.39 29.43 29.58 367,090
Aug 8 29.51 29.20 29.35 29.35 476,968
Aug 7 29.85 29.21 29.66 29.40 248,660
Aug 6 29.52 28.90 28.97 29.51 214,675
Aug 5 30.34 29.15 30.34 29.21 430,486
Aug 4 30.58 29.68 29.83 30.56 258,947
Aug 1 29.99 29.59 29.75 29.81 264,974
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.