CHOICE HOTELS $40.68

down -0.26


23/5/2013 04:23 PM  |  NYSE : CHH  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

CHH historical data

Date Open High Low Close Volume
5/23/2013 40.39 40.87 40.15 40.68 514
5/22/2013 41.04 41.57 40.80 40.94 1279
5/21/2013 40.86 41.17 40.62 41.12 480
5/20/2013 40.73 40.96 40.56 40.91 841
5/17/2013 40.70 40.99 40.52 40.95 1160
5/16/2013 40.77 40.79 40.36 40.67 962
5/15/2013 40.54 40.91 40.48 40.86 913
5/14/2013 40.31 40.72 40.04 40.64 726
5/13/2013 40.27 40.38 40.00 40.18 451
5/10/2013 39.57 40.26 39.57 40.17 754
5/9/2013 39.76 39.81 39.40 39.62 1140
5/8/2013 39.63 39.88 39.49 39.79 1442
5/7/2013 39.68 39.95 39.60 39.83 983
5/6/2013 39.87 39.89 39.47 39.70 793
5/3/2013 39.49 40.03 39.30 39.81 1219
5/2/2013 38.92 39.62 38.65 39.61 1713
5/1/2013 38.93 39.22 38.30 39.07 3538
4/30/2013 40.64 40.64 38.54 39.06 3897
4/29/2013 45.29 45.29 40.38 40.52 7584
4/26/2013 45.40 45.70 45.18 45.30 1069
4/25/2013 45.50 45.96 45.31 45.40 905
4/24/2013 44.82 45.61 44.76 45.33 1806
4/23/2013 44.32 44.73 44.31 44.65 733
4/22/2013 43.98 44.36 43.66 44.30 677
4/19/2013 43.84 44.28 43.73 43.89 890
4/18/2013 43.85 44.04 43.51 43.80 694
4/17/2013 43.56 43.92 43.26 43.85 585
4/16/2013 43.67 43.81 43.37 43.81 558
4/15/2013 44.08 44.08 43.19 43.35 1123
4/12/2013 43.60 44.12 43.49 44.08 2443
4/11/2013 43.58 43.94 43.50 43.84 1130
4/10/2013 42.83 43.60 42.81 43.59 1115
4/9/2013 42.96 43.27 42.64 42.78 770
4/8/2013 42.42 42.87 42.30 42.82 630
4/5/2013 42.03 42.54 41.56 42.41 1095
4/4/2013 42.47 42.74 42.17 42.33 620
4/3/2013 42.98 43.01 42.23 42.43 3957
4/2/2013 42.67 43.14 42.49 43.01 1529
4/1/2013 42.29 42.44 42.00 42.38 1193
3/28/2013 41.67 42.32 41.46 42.31 1096
3/27/2013 41.11 41.88 41.11 41.73 520
3/26/2013 41.22 41.45 41.05 41.28 526
3/25/2013 40.52 41.24 40.51 41.18 912
3/22/2013 40.28 40.49 40.27 40.44 506
3/21/2013 40.25 40.40 40.01 40.32 536
3/20/2013 40.45 40.70 40.10 40.36 873
3/19/2013 39.90 40.45 39.86 40.41 1342
3/18/2013 39.58 39.92 39.11 39.90 913
3/15/2013 39.71 39.85 39.23 39.74 1698
3/14/2013 39.49 39.74 39.26 39.64 771
3/13/2013 38.80 39.28 38.59 39.23 608
3/12/2013 38.81 38.88 38.61 38.67 602
3/11/2013 38.51 39.10 38.43 38.68 1413
3/8/2013 38.99 39.34 38.96 39.23 923
3/7/2013 38.92 39.03 38.66 38.94 610
3/6/2013 39.05 39.14 38.52 38.91 812
3/5/2013 38.95 39.44 38.95 39.06 1555
3/4/2013 38.26 38.86 38.13 38.83 1467
3/1/2013 37.85 38.37 37.61 38.34 1195
2/28/2013 37.82 38.30 37.79 38.03 727
2/27/2013 37.26 38.08 37.20 37.85 936
2/26/2013 36.98 37.28 36.64 37.25 940
2/25/2013 37.02 37.14 36.66 36.76 1570
2/22/2013 36.55 37.03 36.49 37.00 651
2/21/2013 36.76 36.79 36.19 36.43 1580
2/20/2013 37.41 37.53 36.46 36.75 1883
2/19/2013 37.65 37.73 37.23 37.49 860
2/15/2013 37.74 37.79 37.19 37.59 1287
2/14/2013 37.00 37.77 36.79 37.58 1471
2/13/2013 37.15 37.24 36.91 37.12 837
2/12/2013 36.81 37.65 36.69 36.89 1094
2/11/2013 36.86 36.91 36.44 36.85 846
2/8/2013 36.47 36.92 36.47 36.76 410
2/7/2013 36.27 36.64 35.98 36.46 826
2/6/2013 36.13 36.61 35.95 36.27 874
2/5/2013 36.03 36.31 35.96 36.04 697
2/4/2013 35.97 36.01 35.43 35.93 1840
2/1/2013 36.27 36.31 35.98 36.07 980
1/31/2013 35.89 36.52 35.77 36.04 1545
1/30/2013 35.97 35.98 35.67 35.80 1003
1/29/2013 36.08 36.08 35.76 36.00 1019
1/28/2013 36.12 36.14 35.78 36.11 1307
1/25/2013 35.94 36.16 35.74 36.12 712
1/24/2013 35.81 37.35 35.58 35.79 2581
1/23/2013 35.63 35.91 35.36 35.86 1083
1/22/2013 35.74 35.84 35.38 35.66 802
1/18/2013 35.24 35.84 35.16 35.63 1070
1/17/2013 35.18 35.40 34.92 35.26 1203
1/16/2013 35.00 35.14 34.63 35.05 967
1/15/2013 35.14 35.14 34.74 35.09 1377
1/14/2013 34.85 35.05 34.61 35.04 815
1/11/2013 34.92 35.00 34.68 34.90 486
1/10/2013 35.29 35.30 34.72 34.97 1062
1/9/2013 34.67 35.10 34.57 35.07 1081
1/8/2013 34.69 34.69 34.28 34.49 522
1/7/2013 34.66 34.73 34.45 34.67 541
1/4/2013 34.84 34.93 34.62 34.70 1241
1/3/2013 34.65 34.91 34.50 34.79 2150
1/2/2013 34.00 34.70 34.00 34.68 964
12/31/2012 33.19 33.66 33.08 33.62 1320
Marketplace
Trading Center