The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Chesapeake Lodging Trust

  • CHSP
  • NYSE
  • Financial Services
  • Latest 30.25
  • Currency US$
  • Change -0.24
  • Percent Change -0.787 %
  • Volume 239,570
  • Fri Jul 11, 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: 30.25 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 30.51 30.15 30.34 30.25 239,570
Jul 10 30.60 29.70 29.70 30.49 480,251
Jul 9 30.15 29.86 30.12 30.02 353,128
Jul 8 30.22 29.86 30.08 30.16 595,100
Jul 7 30.18 29.97 30.10 30.02 306,344
Jul 3 30.18 29.78 30.18 30.04 273,466
Jul 2 30.24 29.75 30.24 29.85 1,427,631
Jul 1 30.45 30.10 30.42 30.14 421,493
Jun 30 30.31 30.00 30.31 30.23 377,552
Jun 27 30.58 30.21 30.26 30.25 511,973
Jun 26 30.43 29.82 30.22 30.29 460,290
Jun 25 30.64 30.28 30.54 30.37 503,601
Jun 24 30.63 30.25 30.28 30.54 555,005
Jun 23 30.90 30.21 30.76 30.24 562,014
Jun 20 31.07 29.99 30.19 30.85 9,127,115
Jun 19 31.01 30.61 30.92 30.95 572,062
Jun 18 30.89 30.38 30.59 30.85 414,087
Jun 17 30.50 29.91 30.43 30.49 515,787
Jun 16 30.54 29.62 29.96 30.39 958,484
Jun 13 30.31 29.87 30.31 30.01 1,014,263
Jun 12 29.42 28.92 29.10 29.12 351,856
Jun 11 29.67 29.43 29.62 29.53 210,086
Jun 10 29.85 29.44 29.85 29.74 540,976
Jun 9 30.12 29.73 30.12 29.88 579,473
Jun 6 30.34 29.93 30.31 29.97 290,003
Jun 5 30.36 29.63 29.75 30.18 284,969
Jun 4 29.78 29.28 29.32 29.73 140,707
Jun 3 29.45 29.20 29.31 29.30 215,969
Jun 2 29.37 28.95 29.10 29.33 114,883
May 30 29.38 29.03 29.05 29.17 481,854