Dark

CHSP
Chesapeake Lodging Trust
stock NYSE

Inactive

Sep 17, 2019

27.17USD-0.694%(-0.19)21,674,798

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-17	27.3300	27.4900	27.0300	27.1700	-0.694%	21,674,798	0.000%
2019-09-16	27.2300	27.4600	27.1400	27.3600	+0.110%	1,038,998	-0.694%
2019-09-13	27.5500	27.9600	27.3100	27.3300	+1.674%	851,831	-0.585%
2019-09-12	27.2100	27.2100	26.7350	26.8800	-0.628%	2,302,559	+1.079%
2019-09-11	26.8100	27.3200	26.8000	27.0500	+0.895%	969,579	+0.444%
2019-09-10	26.7300	26.9600	26.6600	26.8100	+0.037%	872,001	+1.343%
2019-09-09	26.1400	26.8300	26.0800	26.8000	+2.525%	317,778	+1.381%
2019-09-06	26.3300	26.3600	26.1400	26.1400	-0.571%	135,167	+3.940%
2019-09-05	26.0000	26.3200	25.9500	26.2900	+1.427%	216,019	+3.347%
2019-09-04	25.7500	25.9200	25.7000	25.9200	+1.092%	310,180	+4.823%
2019-09-03	25.6100	25.7100	25.5400	25.6400	-0.427%	180,997	+5.967%
2019-08-30	25.8400	25.8400	25.5900	25.7500	+0.117%	464,685	+5.515%
2019-08-29	25.6800	25.9200	25.6800	25.7200	+0.312%	190,623	+5.638%
2019-08-28	25.4800	25.7000	25.3200	25.6400	+0.352%	488,848	+5.967%
2019-08-27	25.7900	25.8300	25.5200	25.5500	-0.390%	326,142	+6.341%
2019-08-26	25.8200	25.8200	25.5300	25.6500	+0.039%	118,872	+5.926%
2019-08-23	25.9300	26.1400	25.6200	25.6400	-1.460%	211,267	+5.967%
2019-08-22	25.8700	26.1000	25.8700	26.0200	+0.463%	134,086	+4.420%
2019-08-21	26.1500	26.1500	25.8700	25.9000	-0.385%	128,063	+4.903%
2019-08-20	26.0700	26.0800	25.9500	26.0000	-0.574%	230,836	+4.500%
2019-08-19	26.3200	26.3200	26.0000	26.1500	+0.422%	437,934	+3.901%
2019-08-16	25.8600	26.1500	25.8000	26.0400	+1.126%	194,567	+4.339%
2019-08-15	25.6700	25.8300	25.6484	25.7500	+0.078%	239,901	+5.515%
2019-08-14	25.9300	25.9500	25.5400	25.7300	-1.719%	194,956	+5.597%
2019-08-13	26.1500	26.3400	26.0900	26.1800	0.000%	166,681	+3.782%
2019-08-12	26.2500	26.4400	26.0700	26.1800	-1.096%	163,239	+3.782%
2019-08-09	26.6200	26.6200	26.3600	26.4700	-0.973%	192,192	+2.645%
2019-08-08	26.3100	26.7300	26.2200	26.7300	+1.635%	186,314	+1.646%
2019-08-07	26.0900	26.4000	25.9000	26.3000	+0.114%	206,818	+3.308%
2019-08-06	26.2700	26.5200	26.2000	26.2700	+0.382%	200,855	+3.426%
2019-08-05	26.4400	26.5986	25.7900	26.1700	-2.278%	216,724	+3.821%
2019-08-02	26.8400	27.0000	26.6550	26.7800	-0.668%	209,935	+1.456%
2019-08-01	27.4000	27.4500	26.8500	26.9600	-1.857%	368,035	+0.779%
2019-07-31	27.9900	28.1500	27.4000	27.4700	-1.858%	472,739	-1.092%
2019-07-30	27.7200	28.1100	27.7200	27.9900	+0.611%	201,675	-2.930%
2019-07-29	28.0600	28.2000	27.7700	27.8200	-0.996%	188,121	-2.336%
2019-07-26	27.5800	28.2100	27.5000	28.1000	+1.701%	336,250	-3.310%
2019-07-25	27.8000	27.9100	27.6100	27.6300	-0.790%	178,880	-1.665%
2019-07-24	27.6600	27.8900	27.5900	27.8500	+0.578%	301,550	-2.442%
2019-07-23	27.4700	27.7100	27.4100	27.6900	+0.801%	175,211	-1.878%
2019-07-22	27.7000	27.8700	27.4100	27.4700	-1.329%	180,184	-1.092%
2019-07-19	27.8200	28.0000	27.7300	27.8400	-0.322%	387,239	-2.407%
2019-07-18	27.9700	27.9800	27.6700	27.9300	-0.392%	235,361	-2.721%
2019-07-17	27.8000	28.0400	27.6900	28.0400	+0.574%	210,620	-3.103%
2019-07-16	27.9500	28.1400	27.8400	27.8800	-0.677%	239,385	-2.547%
2019-07-15	28.1900	28.1900	27.9900	28.0700	-0.426%	159,271	-3.206%
2019-07-12	27.9400	28.2800	27.8900	28.1900	+1.184%	252,578	-3.618%
2019-07-11	28.3000	28.3700	27.7800	27.8600	-1.485%	417,039	-2.477%
2019-07-10	28.2400	28.3900	28.1500	28.2800	+0.355%	169,335	-3.925%
2019-07-09	28.1100	28.3000	28.0300	28.1800	-0.318%	347,115	-3.584%
2019-07-08	28.3600	28.4400	28.1600	28.2700	-0.493%	338,931	-3.891%
2019-07-05	28.5200	28.5800	28.2400	28.4100	-0.734%	160,846	-4.365%
2019-07-03	28.5400	28.7500	28.5200	28.6200	+0.527%	116,106	-5.066%
2019-07-02	28.1000	28.4700	28.1000	28.4700	+1.245%	292,556	-4.566%
2019-07-01	28.6200	28.6300	28.0900	28.1200	-1.056%	399,836	-3.378%
2019-06-28	28.2500	28.5100	28.2500	28.4200	+0.637%	738,579	-4.398%
2019-06-27	27.6700	28.2600	27.6500	28.2400	+1.001%	529,614	-3.789%
2019-06-26	28.2700	28.3400	27.9150	27.9600	-1.027%	370,594	-2.825%
2019-06-25	28.2500	28.7000	28.2400	28.2500	+0.106%	342,789	-3.823%
2019-06-24	28.7900	28.7900	28.1100	28.2200	-1.604%	358,069	-3.721%
2019-06-21	28.6700	28.8800	28.4900	28.6800	-0.658%	709,478	-5.265%
2019-06-20	29.0800	29.0800	28.7900	28.8700	-0.173%	416,592	-5.888%
2019-06-19	29.0900	29.0900	28.7400	28.9200	-0.687%	230,294	-6.051%
2019-06-18	28.9600	29.2700	28.8200	29.1200	+0.901%	407,305	-6.696%
2019-06-17	28.8500	28.9100	28.7000	28.8600	+0.035%	355,390	-5.856%
2019-06-14	28.9500	29.0900	28.7900	28.8500	-0.620%	343,228	-5.823%
2019-06-13	28.8500	29.0600	28.8000	29.0300	+0.974%	139,739	-6.407%
2019-06-12	28.5600	29.0000	28.5600	28.7500	+0.560%	294,376	-5.496%
2019-06-11	28.9500	28.9500	28.5100	28.5900	-0.349%	226,049	-4.967%
2019-06-10	28.3800	28.7700	28.3800	28.6900	+1.057%	207,135	-5.298%
2019-06-07	28.4500	28.4700	28.2600	28.3900	+0.389%	432,795	-4.297%
2019-06-06	28.5000	28.5000	27.9100	28.2800	-0.632%	275,770	-3.925%
2019-06-05	28.6100	28.6800	28.2900	28.4600	-0.594%	393,935	-4.533%
2019-06-04	28.7300	28.7800	28.5150	28.6300	+0.140%	276,942	-5.100%
2019-06-03	28.7800	28.8000	28.2900	28.5900	-0.626%	413,924	-4.967%
2019-05-31	28.6000	28.8300	28.3200	28.7700	+0.174%	531,058	-5.561%
2019-05-30	29.1000	29.2100	28.6500	28.7200	-1.306%	255,206	-5.397%
2019-05-29	29.5600	29.6100	29.0900	29.1000	-1.954%	221,172	-6.632%
2019-05-28	29.8600	30.0600	29.6800	29.6800	-0.570%	365,047	-8.457%
2019-05-24	29.8400	29.9800	29.5800	29.8500	+0.437%	427,352	-8.978%
2019-05-23	29.6200	29.8200	29.4600	29.7200	-0.702%	505,499	-8.580%
2019-05-22	30.4500	30.4500	29.7600	29.9300	-1.804%	416,368	-9.222%
2019-05-21	30.1700	30.4800	30.0750	30.4800	+1.363%	281,526	-10.860%
2019-05-20	29.9400	30.1700	29.9400	30.0700	0.000%	272,720	-9.644%
2019-05-17	30.2700	30.6200	30.0700	30.0700	-1.280%	244,598	-9.644%
2019-05-16	30.6700	30.8100	30.4350	30.4600	-0.425%	336,238	-10.801%
2019-05-15	30.0400	30.6500	30.0400	30.5900	+1.191%	449,038	-11.180%
2019-05-14	30.0200	30.3900	30.0200	30.2300	+0.834%	481,839	-10.122%
2019-05-13	30.1000	30.2400	29.9000	29.9800	-1.511%	1,057,220	-9.373%
2019-05-10	30.5300	30.8900	30.0300	30.4400	-0.620%	777,601	-10.742%
2019-05-09	30.8500	31.1600	30.6300	30.6300	-1.002%	727,128	-11.296%
2019-05-08	31.0900	31.2400	30.8700	30.9400	-0.960%	891,349	-12.185%
2019-05-07	31.3000	31.6000	31.0200	31.2400	-0.857%	869,344	-13.028%
2019-05-06	30.6200	31.8700	30.6100	31.5100	+7.506%	3,446,728	-13.773%
2019-05-03	29.0100	29.3300	28.8600	29.3100	+1.700%	209,976	-7.301%
2019-05-02	28.6900	29.2950	28.5500	28.8200	+0.488%	286,751	-5.725%
2019-05-01	28.6300	28.9400	28.4100	28.6800	+0.632%	643,569	-5.265%
2019-04-30	28.5200	28.6650	28.4400	28.5000	-0.489%	360,838	-4.667%
2019-04-29	28.8900	29.2200	28.6000	28.6400	-0.452%	139,828	-5.133%
2019-04-26	28.5500	28.8550	28.4500	28.7700	+1.089%	149,776	-5.561%
2019-04-25	28.4500	28.5700	28.0400	28.4600	-0.594%	212,503	-4.533%
2019-04-24	28.4000	28.7400	28.2600	28.6300	+1.166%	216,983	-5.100%
2019-04-23	27.8700	28.4400	27.7400	28.3000	+1.543%	145,321	-3.993%
2019-04-22	28.1900	28.1900	27.4400	27.8700	-1.589%	278,216	-2.512%
2019-04-18	28.1900	28.4500	28.0400	28.3200	+0.354%	191,061	-4.061%
2019-04-17	28.4400	28.4400	28.0700	28.2200	-0.283%	326,267	-3.721%
2019-04-16	28.4500	28.4500	28.1500	28.3000	-0.352%	263,500	-3.993%
2019-04-15	28.7500	28.8800	28.2500	28.4000	-0.907%	258,976	-4.331%
2019-04-12	28.5100	28.7100	28.2700	28.6600	+0.703%	160,087	-5.199%
2019-04-11	28.8800	28.8800	28.3500	28.4600	-1.181%	262,160	-4.533%
2019-04-10	28.3200	28.8500	28.3200	28.8000	+1.839%	350,287	-5.660%
2019-04-09	28.7500	28.8100	28.2700	28.2800	-1.874%	423,043	-3.925%
2019-04-08	28.9800	29.1100	28.6800	28.8200	-0.962%	156,035	-5.725%
2019-04-05	28.7300	29.1200	28.6500	29.1000	+1.429%	290,887	-6.632%
2019-04-04	28.6300	28.8200	28.5300	28.6900	+0.315%	169,459	-5.298%
2019-04-03	28.6000	28.6700	28.3300	28.6000	+0.351%	320,501	-5.000%
2019-04-02	28.3600	28.6200	28.2200	28.5000	+0.458%	236,919	-4.667%
2019-04-01	27.8500	28.4000	27.8300	28.3700	+2.014%	262,882	-4.230%
2019-03-29	28.3600	28.3600	27.7500	27.8100	-1.558%	450,934	-2.301%
2019-03-28	28.1000	28.2800	27.9100	28.2500	-0.458%	322,482	-3.823%
2019-03-27	28.2700	28.6250	28.1000	28.3800	+0.638%	445,883	-4.264%
2019-03-26	28.0200	28.2500	27.9050	28.2000	+1.330%	426,983	-3.652%
2019-03-25	27.9700	28.1900	27.6000	27.8300	-0.643%	392,400	-2.372%
2019-03-22	28.5700	28.6900	27.9300	28.0100	-2.472%	470,210	-2.999%
2019-03-21	28.4700	28.9300	28.4700	28.7200	+0.595%	805,054	-5.397%
2019-03-20	28.7600	29.0100	28.4800	28.5500	-0.730%	515,502	-4.834%
2019-03-19	29.3300	29.4700	28.7000	28.7600	-1.675%	272,877	-5.529%
2019-03-18	29.4100	29.7100	29.1700	29.2500	-0.375%	297,103	-7.111%
2019-03-15	29.4300	29.6100	29.2500	29.3600	-0.068%	480,089	-7.459%
2019-03-14	29.4900	29.5400	29.2250	29.3800	-0.339%	234,888	-7.522%
2019-03-13	29.2000	29.5700	29.0550	29.4800	+1.167%	354,049	-7.836%
2019-03-12	29.3200	29.4000	28.9900	29.1400	-0.648%	232,682	-6.760%
2019-03-11	29.0200	29.3300	28.8300	29.3300	+1.699%	404,905	-7.364%
2019-03-08	29.0900	29.1200	28.6100	28.8400	-1.030%	347,441	-5.791%
2019-03-07	29.9800	30.0000	29.1100	29.1400	-2.379%	436,350	-6.760%
2019-03-06	30.2800	30.3400	29.8300	29.8500	-1.355%	389,295	-8.978%
2019-03-05	30.0300	30.4300	29.9100	30.2600	+0.365%	263,697	-10.212%
2019-03-04	30.1700	30.3200	29.9600	30.1500	+0.033%	437,908	-9.884%
2019-03-01	30.1800	30.3800	29.7500	30.1400	+0.066%	367,773	-9.854%
2019-02-28	29.9000	30.5000	29.8800	30.1200	+0.501%	460,725	-9.794%
2019-02-27	29.7000	29.9800	29.3800	29.9700	+0.503%	301,913	-9.343%
2019-02-26	30.2600	30.5800	29.8200	29.8200	-0.930%	221,223	-8.887%
2019-02-25	30.4100	30.4400	29.9400	30.1000	-0.594%	287,276	-9.734%
2019-02-22	29.6500	30.6700	29.4550	30.2800	+2.888%	419,198	-10.271%
2019-02-21	29.3300	29.6600	29.1900	29.4300	+0.170%	345,658	-7.679%
2019-02-20	29.0400	29.5300	28.9200	29.3800	+1.101%	293,469	-7.522%
2019-02-19	29.1200	29.2200	28.9400	29.0600	-0.684%	205,315	-6.504%
2019-02-15	28.9100	29.2900	28.7100	29.2600	+1.703%	228,899	-7.143%
2019-02-14	28.7000	28.9350	28.4200	28.7700	-0.139%	254,049	-5.561%
2019-02-13	28.4200	28.8700	28.4200	28.8100	+1.372%	149,929	-5.692%
2019-02-12	28.6600	28.6600	28.2800	28.4200	-0.420%	203,608	-4.398%
2019-02-11	28.4000	28.6300	28.3711	28.5400	+0.599%	115,587	-4.800%
2019-02-08	28.4600	28.6500	28.3100	28.3700	-1.012%	204,606	-4.230%
2019-02-07	28.5200	28.9000	28.4400	28.6600	-0.105%	295,511	-5.199%
2019-02-06	28.6600	28.7029	28.5200	28.6900	-0.070%	189,873	-5.298%
2019-02-05	28.6000	28.7200	28.4100	28.7100	+0.666%	177,717	-5.364%
2019-02-04	27.9200	28.5200	27.8100	28.5200	+1.784%	273,887	-4.734%
2019-02-01	28.5800	28.6100	27.5000	28.0200	-1.615%	254,985	-3.034%
2019-01-31	28.2600	28.5000	28.0000	28.4800	+1.208%	432,900	-4.600%
2019-01-30	27.6700	28.2500	27.6500	28.1400	+1.699%	368,897	-3.447%
2019-01-29	27.4500	27.8200	27.3700	27.6700	+0.875%	271,770	-1.807%
2019-01-28	27.1400	27.5200	27.0000	27.4300	+0.476%	247,318	-0.948%
2019-01-25	26.8500	27.4100	26.8300	27.3000	+1.752%	238,145	-0.476%
2019-01-24	26.6700	26.9000	26.5200	26.8300	+0.675%	271,481	+1.267%
2019-01-23	26.6300	26.8300	26.3527	26.6500	+0.188%	381,027	+1.951%
2019-01-22	26.9500	27.0800	26.3900	26.6000	-1.700%	291,732	+2.143%
2019-01-18	27.2900	27.4100	26.9300	27.0600	-0.551%	244,120	+0.407%
2019-01-17	26.9600	27.2100	26.9200	27.2100	+0.554%	321,990	-0.147%
2019-01-16	26.6300	27.0800	26.6300	27.0600	+1.653%	395,343	+0.407%
2019-01-15	26.6400	26.9300	26.2900	26.6200	0.000%	502,037	+2.066%
2019-01-14	26.7900	26.8000	26.3600	26.6200	-0.967%	332,218	+2.066%
2019-01-11	26.7500	26.9300	26.5700	26.8800	+0.524%	275,763	+1.079%
2019-01-10	26.2300	26.8300	25.9200	26.7400	+0.982%	481,817	+1.608%
2019-01-09	26.3600	26.5800	25.9100	26.4800	+0.608%	450,173	+2.606%
2019-01-08	26.2800	26.5300	25.6800	26.3200	+4.777%	670,759	+3.229%
2019-01-07	24.7000	25.2400	24.4600	25.1200	+1.536%	297,817	+8.161%
2019-01-04	24.3300	25.0000	24.2700	24.7400	+2.401%	742,684	+9.822%
2019-01-03	24.0600	24.7200	23.9400	24.1600	+0.041%	385,440	+12.459%
2019-01-02	24.0300	24.3700	23.6800	24.1500	-0.821%	337,219	+12.505%
2018-12-31	24.4600	24.6000	24.0200	24.3500	-0.531%	413,380	+11.581%
2018-12-28	24.4200	24.7900	24.2600	24.4800	-0.851%	704,141	+10.989%
2018-12-27	24.6900	24.6900	23.9400	24.6900	-1.042%	615,740	+10.045%
2018-12-26	24.2100	24.9900	24.0900	24.9500	+3.484%	406,857	+8.898%
2018-12-24	24.7900	25.0600	24.1100	24.1100	-3.752%	155,043	+12.692%
2018-12-21	25.5700	25.9700	24.9500	25.0500	-2.415%	1,503,547	+8.463%
2018-12-20	26.2500	26.2500	25.5500	25.6700	-2.433%	406,721	+5.843%
2018-12-19	27.2000	27.2300	26.1200	26.3100	-3.058%	297,226	+3.269%
2018-12-18	26.5800	27.6900	26.5800	27.1400	+2.338%	410,470	+0.111%
2018-12-17	27.9700	27.9700	26.3500	26.5200	-5.556%	592,014	+2.451%
2018-12-14	28.1400	28.5000	27.9100	28.0800	-0.742%	137,602	-3.241%
2018-12-13	28.1700	28.6000	28.1500	28.2900	+0.355%	207,670	-3.959%
2018-12-12	28.3100	28.7300	28.1100	28.1900	+0.320%	268,572	-3.618%
2018-12-11	28.5400	28.6800	28.0200	28.1000	-0.847%	247,501	-3.310%
2018-12-10	28.6700	28.7500	27.9500	28.3400	-0.770%	250,847	-4.128%
2018-12-07	29.2900	29.4900	28.5100	28.5600	-2.426%	356,761	-4.867%
2018-12-06	28.6500	29.2900	28.1400	29.2700	+1.491%	391,956	-7.175%
2018-12-04	29.7100	29.7100	28.6700	28.8400	-2.830%	348,537	-5.791%
2018-12-03	29.7400	29.8900	29.0700	29.6800	+0.372%	175,772	-8.457%
2018-11-30	29.3500	29.5900	29.0600	29.5700	+0.647%	390,449	-8.116%
2018-11-29	29.4200	29.6100	29.1300	29.3800	-0.474%	131,076	-7.522%
2018-11-28	29.1100	29.5300	28.6900	29.5200	+1.723%	342,788	-7.961%
2018-11-27	29.1000	29.2500	28.8800	29.0200	-0.241%	179,172	-6.375%
2018-11-26	29.1200	29.3600	28.9800	29.0900	+0.727%	237,446	-6.600%
2018-11-23	29.0200	29.2400	28.8000	28.8800	-0.756%	72,905	-5.921%
2018-11-21	29.0800	29.5700	29.0600	29.1000	+0.172%	206,159	-6.632%
2018-11-20	28.9200	29.4300	28.9100	29.0500	+0.138%	280,881	-6.472%
2018-11-19	29.5500	29.7700	29.0000	29.0100	-1.861%	557,630	-6.343%
2018-11-16	29.3900	29.7100	29.2550	29.5600	+0.271%	312,313	-8.085%
2018-11-15	29.0600	29.6500	28.8200	29.4800	+0.752%	491,940	-7.836%
2018-11-14	29.5900	29.7500	28.8900	29.2600	-0.780%	510,301	-7.143%
2018-11-13	29.6000	29.9100	29.3900	29.4900	+0.136%	216,955	-7.867%
2018-11-12	29.6900	29.9500	29.4500	29.4500	-0.775%	125,371	-7.742%
2018-11-09	30.0100	30.0500	29.4300	29.6800	-1.100%	220,685	-8.457%
2018-11-08	29.8000	30.0100	29.5200	30.0100	+0.469%	117,344	-9.464%
2018-11-07	29.3800	29.8700	29.1300	29.8700	+1.599%	249,932	-9.039%
2018-11-06	29.5900	29.7300	28.9703	29.4000	-0.204%	304,162	-7.585%
2018-11-05	28.5500	29.5800	28.3000	29.4600	+3.915%	620,322	-7.773%
2018-11-02	28.5800	29.1700	28.1960	28.3500	-0.874%	477,738	-4.162%
2018-11-01	29.0300	29.6300	27.9400	28.6000	-2.688%	671,247	-5.000%
2018-10-31	29.6200	29.7500	29.3300	29.3900	-0.102%	440,276	-7.554%
2018-10-30	28.9200	29.6000	28.8300	29.4200	+2.153%	251,241	-7.648%
2018-10-29	28.7200	29.1400	28.5600	28.8000	+1.301%	216,223	-5.660%
2018-10-26	28.6300	28.7300	27.8500	28.4300	-1.147%	330,054	-4.432%
2018-10-25	28.2300	28.9500	28.1050	28.7600	+1.950%	220,202	-5.529%
2018-10-24	28.9300	28.9600	28.1700	28.2100	-2.184%	328,447	-3.687%
2018-10-23	28.8900	28.9800	28.3860	28.8400	-1.063%	495,500	-5.791%
2018-10-22	29.7400	29.8700	29.1400	29.1500	-1.520%	276,752	-6.792%
2018-10-19	29.2600	29.7100	29.2600	29.6000	+0.852%	203,586	-8.209%
2018-10-18	29.6300	29.8800	29.2900	29.3500	-1.079%	167,214	-7.428%
2018-10-17	29.8000	29.9700	29.3800	29.6700	-0.736%	332,844	-8.426%
2018-10-16	29.3100	29.9500	29.1300	29.8900	+2.153%	188,796	-9.100%
2018-10-15	29.3800	29.6200	29.2500	29.2600	-0.510%	139,985	-7.143%
2018-10-12	29.9200	30.0400	29.1800	29.4100	-0.776%	270,754	-7.616%
2018-10-11	30.7900	30.8000	29.6300	29.6400	-3.984%	275,110	-8.333%
2018-10-10	31.6000	31.8500	30.8400	30.8700	-2.588%	212,863	-11.986%
2018-10-09	31.9300	32.0491	31.4400	31.6900	-0.845%	306,360	-14.263%
2018-10-08	31.5300	32.0600	31.4560	31.9600	+1.654%	165,381	-14.987%
2018-10-05	31.5000	31.5700	31.3400	31.4400	-0.095%	262,969	-13.581%
2018-10-04	32.0300	32.0300	31.4100	31.4700	-2.115%	333,730	-13.664%
2018-10-03	31.8900	32.2300	31.7100	32.1500	+1.228%	261,766	-15.490%
2018-10-02	32.1000	32.1900	31.7500	31.7600	-1.213%	177,023	-14.452%
2018-10-01	32.2000	32.3200	31.8700	32.1500	+0.249%	424,505	-15.490%
2018-09-28	31.9200	32.2200	31.8100	32.0700	+0.470%	658,037	-15.279%
2018-09-27	32.1000	32.3500	31.8500	31.9200	-1.268%	650,188	-14.881%
2018-09-26	32.7600	32.7890	32.2900	32.3300	-1.403%	336,759	-15.960%
2018-09-25	32.7400	33.1250	32.7100	32.7900	+0.367%	339,612	-17.139%
2018-09-24	33.2300	33.2300	32.3750	32.6700	-1.656%	234,301	-16.835%
2018-09-21	33.2200	33.4493	33.1200	33.2200	-0.150%	603,276	-18.212%
2018-09-20	33.2000	33.3192	32.9900	33.2700	+0.362%	473,048	-18.335%
2018-09-19	33.6800	33.8100	33.0650	33.1500	-1.486%	343,004	-18.039%
2018-09-18	33.5300	33.7700	33.4600	33.6500	+0.208%	239,793	-19.257%
2018-09-17	33.3200	33.5900	33.1404	33.5800	+1.053%	405,077	-19.089%
2018-09-14	33.0800	33.2500	32.7300	33.2300	+0.272%	191,957	-18.237%
2018-09-13	32.9100	33.2000	32.8300	33.1400	+1.253%	333,089	-18.014%
2018-09-12	32.8700	32.8700	32.5350	32.7300	-0.335%	176,821	-16.987%
2018-09-11	32.8500	33.0900	32.7500	32.8400	0.000%	196,054	-17.266%
2018-09-10	33.3600	33.4100	32.8000	32.8400	-1.263%	162,262	-17.266%
2018-09-07	33.1500	33.4400	32.9700	33.2600	+0.090%	170,221	-18.310%
2018-09-06	33.4600	33.4600	33.0000	33.2300	-0.180%	250,517	-18.237%
2018-09-05	32.4100	33.3400	32.2900	33.2900	+2.431%	428,015	-18.384%
2018-09-04	32.7500	32.8700	32.2700	32.5000	-1.246%	313,679	-16.400%
2018-08-31	32.7400	33.0300	32.5300	32.9100	+0.519%	232,476	-17.442%
2018-08-30	32.7400	32.9900	32.5900	32.7400	0.000%	158,075	-17.013%
2018-08-29	32.7100	33.0100	32.6100	32.7400	+0.306%	282,459	-17.013%
2018-08-28	32.2200	32.6600	32.0700	32.6400	+1.873%	296,941	-16.759%
2018-08-27	32.5700	32.5700	32.0100	32.0400	-1.808%	168,984	-15.200%
2018-08-24	32.6400	32.7200	32.4100	32.6300	+0.061%	117,538	-16.733%
2018-08-23	32.8800	32.9600	32.5300	32.6100	-0.821%	96,895	-16.682%
2018-08-22	32.8000	33.0900	32.7200	32.8800	+0.274%	254,670	-17.366%
2018-08-21	32.3800	32.9800	32.2900	32.7900	+1.266%	249,260	-17.139%
2018-08-20	32.5200	32.6200	32.3500	32.3800	-0.400%	218,895	-16.090%
2018-08-17	32.1300	32.5200	32.0000	32.5100	+1.183%	193,968	-16.426%
2018-08-16	31.9700	32.3900	31.9400	32.1300	+0.438%	216,200	-15.437%
2018-08-15	31.7700	32.2000	31.7700	31.9900	+0.692%	200,264	-15.067%
2018-08-14	31.2200	31.7800	31.1600	31.7700	+2.089%	150,822	-14.479%
2018-08-13	31.2800	31.4200	30.9898	31.1200	-0.384%	138,222	-12.693%
2018-08-10	31.3300	31.6500	31.1933	31.2400	-0.573%	164,491	-13.028%
2018-08-09	31.3800	31.5400	31.2400	31.4200	+0.096%	109,478	-13.526%
2018-08-08	31.7600	31.7600	31.3800	31.3900	-1.196%	138,740	-13.444%
2018-08-07	32.1100	32.1100	31.7700	31.7700	-0.935%	134,276	-14.479%
2018-08-06	32.0500	32.1532	31.7432	32.0700	-0.031%	197,885	-15.279%
2018-08-03	32.7000	32.7650	31.9900	32.0800	-1.866%	159,549	-15.305%
2018-08-02	32.1600	32.7900	32.1600	32.6900	+1.553%	163,780	-16.886%
2018-08-01	31.8700	32.2300	31.6300	32.1900	+0.531%	204,088	-15.595%
2018-07-31	31.3700	32.1600	31.3700	32.0200	+2.137%	517,163	-15.147%
2018-07-30	31.1300	31.5300	31.0200	31.3500	+0.739%	214,894	-13.333%
2018-07-27	31.8600	32.3400	30.9600	31.1200	-2.871%	359,327	-12.693%
2018-07-26	32.2700	32.5600	31.9200	32.0400	-0.528%	423,025	-15.200%
2018-07-25	32.4300	32.5000	31.9500	32.2100	-0.217%	319,933	-15.647%
2018-07-24	32.8400	32.8400	32.2700	32.2800	-1.435%	344,779	-15.830%
2018-07-23	32.5300	32.7700	32.1300	32.7500	+0.429%	188,934	-17.038%
2018-07-20	32.7400	32.7900	32.4650	32.6100	-0.336%	238,618	-16.682%
2018-07-19	32.1400	32.7400	32.0910	32.7200	+1.868%	183,878	-16.962%
2018-07-18	31.9100	32.1400	31.7700	32.1200	+0.658%	328,800	-15.411%
2018-07-17	32.3600	32.4200	31.8700	31.9100	-0.962%	262,513	-14.854%
2018-07-16	32.5000	32.5405	32.1300	32.2200	-0.892%	218,634	-15.673%
2018-07-13	32.4900	32.8100	32.4081	32.5100	+0.092%	262,786	-16.426%
2018-07-12	32.4100	32.5600	32.1200	32.4800	+0.557%	273,533	-16.349%
2018-07-11	32.2500	32.4550	32.1700	32.3000	+0.093%	268,813	-15.882%
2018-07-10	32.3900	32.7000	32.2100	32.2700	-0.278%	331,751	-15.804%
2018-07-09	32.8100	32.9500	32.3100	32.3600	-1.191%	441,724	-16.038%
2018-07-06	32.5100	32.7900	32.4800	32.7500	+0.924%	245,402	-17.038%
2018-07-05	32.4400	32.4600	32.1500	32.4500	+0.185%	218,447	-16.271%
2018-07-03	31.7900	32.5600	31.7900	32.3900	+1.855%	474,855	-16.116%
2018-07-02	31.6100	31.8000	31.4100	31.8000	+0.506%	470,076	-14.560%
2018-06-29	31.4800	31.7600	31.3300	31.6400	+0.476%	392,212	-14.128%
2018-06-28	31.6000	31.6300	31.3000	31.4900	-1.471%	340,675	-13.719%
2018-06-27	32.2000	32.3700	31.9500	31.9600	-0.560%	242,342	-14.987%
2018-06-26	32.1800	32.2650	32.0300	32.1400	-0.155%	209,143	-15.464%
2018-06-25	32.4300	32.4300	31.9400	32.1900	-0.923%	247,656	-15.595%
2018-06-22	32.3100	32.7100	32.2000	32.4900	+1.310%	561,374	-16.374%
2018-06-21	32.2500	32.2500	31.7400	32.0700	-0.589%	265,356	-15.279%
2018-06-20	31.8500	32.3100	31.8500	32.2600	+1.992%	275,003	-15.778%
2018-06-19	31.7300	31.8650	31.5400	31.6300	-0.846%	327,297	-14.101%
2018-06-18	31.6600	32.0396	31.5500	31.9000	+0.314%	239,874	-14.828%
2018-06-15	31.8200	31.9100	31.6300	31.8000	-0.157%	517,326	-14.560%
2018-06-14	31.4800	32.0200	31.3236	31.8500	+1.465%	220,147	-14.694%
2018-06-13	32.1100	32.1550	31.3600	31.3900	-1.998%	274,457	-13.444%
2018-06-12	32.0000	32.2900	31.6900	32.0300	+0.597%	295,988	-15.173%
2018-06-11	32.2800	32.2800	31.7000	31.8400	-1.057%	169,236	-14.667%
2018-06-08	32.4500	32.6200	32.1400	32.1800	-0.679%	350,844	-15.569%
2018-06-07	32.5700	32.5800	32.2800	32.4000	-0.613%	337,998	-16.142%
2018-06-06	32.6000	32.6300	32.2400	32.6000	+0.308%	230,514	-16.656%
2018-06-05	32.7400	32.7400	32.4000	32.5000	-0.794%	230,094	-16.400%
2018-06-04	32.5700	32.8400	32.3600	32.7600	+0.862%	287,332	-17.063%
2018-06-01	32.3700	32.7800	32.2700	32.4800	+0.776%	342,949	-16.349%
2018-05-31	32.2500	32.3900	32.0094	32.2300	-0.186%	304,476	-15.700%
2018-05-30	31.7500	32.4100	31.6001	32.2900	+2.087%	587,436	-15.856%
2018-05-29	31.3800	31.6900	31.3200	31.6300	+0.285%	498,290	-14.101%
2018-05-25	31.5200	31.5800	31.2850	31.5400	+0.191%	221,090	-13.855%
2018-05-24	31.2100	31.5200	31.1200	31.4800	+1.124%	264,282	-13.691%
2018-05-23	30.9300	31.2000	30.7600	31.1300	+0.647%	295,607	-12.721%
2018-05-22	30.9900	31.1300	30.7900	30.9300	+0.129%	280,315	-12.156%
2018-05-21	30.7100	30.9101	30.6400	30.8900	+1.478%	283,125	-12.043%
2018-05-18	30.0100	30.5250	29.8900	30.4400	+1.840%	356,657	-10.742%
2018-05-17	29.9200	30.1100	29.7800	29.8900	+0.302%	383,936	-9.100%
2018-05-16	29.8000	29.9200	29.6500	29.8000	+0.438%	346,107	-8.826%
2018-05-15	29.6400	29.9200	29.5250	29.6700	-0.403%	487,383	-8.426%
2018-05-14	30.5400	30.6700	29.6800	29.7900	-3.499%	869,290	-8.795%
2018-05-11	31.3800	31.4800	30.8300	30.8700	-1.719%	499,728	-11.986%
2018-05-10	31.1300	31.4100	31.1100	31.4100	+1.453%	271,139	-13.499%
2018-05-09	30.6500	31.0400	30.5300	30.9600	+1.210%	300,562	-12.242%
2018-05-08	30.5600	30.8500	30.3500	30.5900	+0.559%	388,432	-11.180%
2018-05-07	30.2600	30.6300	30.1800	30.4200	+1.063%	665,668	-10.684%
2018-05-04	29.6400	30.2100	29.6000	30.1000	+1.792%	432,867	-9.734%
2018-05-03	29.6200	29.7500	29.3500	29.5700	-0.438%	548,178	-8.116%
2018-05-02	29.7700	30.0500	29.6525	29.7000	-0.934%	510,578	-8.519%
2018-05-01	29.5000	30.0900	29.2400	29.9800	+1.490%	385,375	-9.373%
2018-04-30	29.6500	29.6800	29.3550	29.5400	+0.204%	427,851	-8.023%
2018-04-27	29.1100	29.6400	29.1075	29.4800	+1.236%	371,400	-7.836%
2018-04-26	29.2800	29.3540	29.0300	29.1200	-0.512%	227,491	-6.696%
2018-04-25	29.4100	29.5700	29.1000	29.2700	-0.476%	189,016	-7.175%
2018-04-24	29.6300	29.6300	29.2600	29.4100	-0.237%	203,727	-7.616%
2018-04-23	29.4200	29.5600	29.2900	29.4800	+0.477%	136,029	-7.836%
2018-04-20	29.3700	29.6300	29.2800	29.3400	-0.204%	204,686	-7.396%
2018-04-19	29.6500	29.6800	29.1700	29.4000	-0.676%	312,383	-7.585%
2018-04-18	29.5400	29.9800	29.4300	29.6000	+0.783%	329,502	-8.209%
2018-04-17	29.2400	29.4900	29.1200	29.3700	+0.859%	282,169	-7.491%
2018-04-16	29.0200	29.2000	28.9500	29.1200	+1.076%	285,935	-6.696%
2018-04-13	28.7300	28.9100	28.6000	28.8100	+0.664%	307,636	-5.692%
2018-04-12	28.4400	28.6700	27.9350	28.6200	+1.382%	289,390	-5.066%
2018-04-11	27.7300	28.2800	27.7000	28.2300	+1.364%	221,126	-3.755%
2018-04-10	28.1400	28.1400	27.8000	27.8500	-0.072%	260,903	-2.442%
2018-04-09	28.4600	28.4600	27.8700	27.8700	-1.415%	244,838	-2.512%
2018-04-06	28.5500	28.8500	28.2300	28.2700	-1.567%	415,267	-3.891%
2018-04-05	28.5600	28.7300	28.1650	28.7200	+0.843%	365,251	-5.397%
2018-04-04	28.0300	28.5400	28.0100	28.4800	+0.886%	211,273	-4.600%
2018-04-03	27.5400	28.4000	27.4800	28.2300	+2.729%	337,620	-3.755%
2018-04-02	27.8300	27.9200	27.2700	27.4800	-1.187%	211,679	-1.128%
2018-03-29	27.8500	28.1900	27.7100	27.8100	+0.288%	648,668	-2.301%

.dark-mode .VJ4lmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJ4lmq{ color: #333333; background-color: white; border: 2px solid #333333; }CHSPChesapeake Lodging Truststock NYSE

CHSP
Chesapeake Lodging Trust
stock NYSE