$55.41 +0.80 (%) Choice Hotels International Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHH historical data

Date Open High Low Close Volume
11/27/20140.380.380.380.3824,500
11/26/201454.5755.1054.1054.61202,987
11/26/20140.360.360.350.3543,280
11/25/201453.8154.7653.7754.49129,397
11/25/20140.380.380.380.3826,899
11/24/201453.5153.8153.3353.6769,619
11/24/20140.370.370.350.3719,607
11/21/201453.4153.8453.1353.45106,612
11/21/20140.360.360.360.360
11/20/201452.8453.1952.6353.08124,672
11/20/20140.360.360.360.362,350
11/19/201453.3053.3052.7753.1574,718
11/19/20140.340.350.340.3566,700
11/18/201452.9753.4852.5553.2880,285
11/18/20140.320.350.320.3321,900
11/17/201452.7553.0252.5852.9091,627
11/17/20140.320.320.320.326,036
11/14/201453.1953.3152.4052.93122,946
11/14/20140.330.330.320.3247,066
11/13/201453.2453.4152.9253.1590,843
11/13/20140.330.330.320.3210,100
11/12/201452.7853.3452.4453.1172,488
11/12/20140.320.350.320.3446,374
11/11/201452.9753.8952.4453.25136,606
11/11/20140.330.340.320.32132,970
11/10/201452.7053.3452.1552.67181,805
11/10/20140.350.350.340.3438,600
11/7/201452.7853.0551.8352.71140,986
11/7/20140.370.380.350.3567,247
11/6/201452.6453.0152.0952.8563,937
11/6/20140.360.360.360.362,900
11/5/201452.9052.9052.2852.7152,941
11/5/20140.360.370.360.3731,342
11/4/201453.4753.8652.6752.76106,738
11/4/20140.380.380.380.382,690
11/3/201453.4053.8552.9753.82183,745
11/3/20140.360.370.350.3588,393
10/31/201454.8554.8553.3653.50136,826
10/31/20140.380.380.380.3817,152
10/30/201453.5954.3353.3254.1758,869
10/30/20140.380.380.370.3712,375
10/29/201454.3154.3653.5153.77147,692
10/29/20140.360.370.360.3712,000
10/28/201454.7954.9653.8854.00165,319
10/28/20140.350.350.350.358,600
10/27/201453.6155.3053.1854.28305,666
10/27/20140.350.350.350.3549,000
10/24/201453.4453.8752.6553.51220,401
10/24/20140.380.380.350.357,400
10/23/201453.5454.1353.2053.44142,149
10/23/20140.360.360.360.360
10/22/201453.2654.0353.0153.0981,167
10/22/20140.370.370.350.35107,300
10/21/201452.0753.2952.0653.2382,922
10/21/20140.370.370.360.3633,000
10/20/201451.3152.2450.9351.77128,297
10/20/20140.360.360.360.360
10/17/201449.3051.8249.3051.14195,311
10/17/20140.370.380.370.3863,500
10/16/201447.6448.9947.4448.84150,112
10/16/20140.380.380.380.389,400
10/15/201448.8449.2647.3948.52131,194
10/15/20140.380.380.380.38147,000
10/14/201449.1049.9148.7549.61125,686
10/14/20140.350.380.350.3812,750
10/13/201449.4450.0048.3848.87240,188
10/10/201449.9550.4449.6249.72100,331
10/10/20140.380.380.380.3867,600
10/9/201451.1251.1350.0150.07113,220
10/9/20140.390.390.390.3994,349
10/8/201449.8451.1149.5351.05122,583
10/8/20140.390.390.390.3995,190
10/7/201451.2351.2349.8049.90114,087
10/7/20140.390.400.370.37121,000
10/6/201452.0952.5551.2651.40167,848
10/6/20140.400.400.390.3951,000
10/3/201451.4752.6751.4752.02590,136
10/3/20140.380.400.380.40100,170
10/2/201451.5652.0950.1451.16236,513
10/2/20140.400.400.400.40165,014
10/1/201451.5951.8350.5451.20257,645
10/1/20140.400.400.390.40295,110
9/30/201452.1052.5051.7352.00143,400
9/30/20140.380.380.380.381,572
9/29/201452.1252.2651.7251.99108,211
9/29/20140.380.390.380.3812,915
9/26/201452.3152.6351.5152.52111,721
9/26/20140.390.390.380.3824,650
9/25/201452.2952.4851.9352.2192,085
9/25/20140.400.400.390.3918,630
9/24/201451.9552.8251.5852.63120,613
9/24/20140.400.410.400.40154,600
9/23/201451.9752.5351.9451.94149,103
9/23/20140.390.420.390.42139,200
9/22/201452.5352.8751.8352.18163,890
9/22/20140.390.390.390.390
9/19/201452.8053.0951.9252.85205,676
9/19/20140.390.390.390.3923,000
9/18/201452.2952.8752.2852.5996,606
9/18/20140.390.400.390.3925,049
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center