Historical Data for Choice Hotels International Inc. (CHH)

$ 56.38   -2.22 (-3.79%) Volume: 198.38k 1:07 PM EDT Apr 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 58.44 59.10 56.28 56.38 198.38k -2.22 -3.79% 56.38 11.41m 3,220
04/01/20 58.21 59.45 57.2523 58.60 588.87k -2.425 -3.97% 58.60 34.49m 8,150
03/31/20 62.01 63.76 60.68 61.25 765.02k -1.096 -1.76% 61.025 47.46m 10,724
03/30/20 62.68 63.78 60.11 62.35 842.52k -1.4646 -2.30% 62.121 52.33m 10,805
03/27/20 65.18 65.84 61.70 63.82 1.39m -4.2444 -6.26% 63.5856 88.26m 13,228
03/26/20 70.35 74.32 65.96 68.08 689.26k -0.797062 -1.16% 67.8299 48.05m 9,022
03/25/20 58.97 71.39 57.47 68.88 857.75k 10.6308 18.33% 68.627 57.66m 11,317
03/24/20 56.82 58.71 55.45 58.21 891.57k 4.623 8.66% 57.9962 51.23m 12,819
03/23/20 57.31 59.02 52.54 53.57 998.95k -4.0849 -7.11% 53.3732 55.07m 13,272
03/20/20 56.70 61.10 55.77 57.67 1.02m 1.7236 3.09% 57.4582 58.69m 11,691
03/19/20 51.51 59.00 50.50 55.94 998.82k 1.5543 2.87% 55.7345 56.36m 12,014
03/18/20 60.57 60.57 46.25 54.38 919.46k -11.0991 -17.00% 54.1803 48.3m 10,939
03/17/20 66.07 67.675 61.66 65.52 1m 0.079706 0.12% 65.2793 65.15m 13,463
03/16/20 67.09 69.13 63.42 65.44 876.18k -8.6581 -11.72% 65.1996 57.35m 11,007
03/13/20 75.62 76.10 70.12 74.13 880.61k 2.2716 3.17% 73.8577 63.84m 12,153
03/12/20 67.46 74.40 67.46 71.85 1.03m -4.7923 -6.27% 71.5861 74.07m 13,865
03/11/20 79.09 80.04 76.09 76.66 743.58k -4.7923 -5.90% 76.3784 57.81m 12,414
03/10/20 81.51 82.98 78.58 81.47 774.17k 2.3214 2.94% 81.1708 62.51m 12,863
03/09/20 80.73 83.29 78.55 79.14 747.11k -6.6355 -7.76% 78.8493 60.31m 11,646
03/06/20 85.53 87.63 83.59 85.80 798.21k -2.5805 -2.93% 85.4849 68.47m 12,673
03/05/20 90.00 90.45 87.68 88.39 513.03k -4.2244 -4.58% 88.0653 45.63m 8,838
03/04/20 93.36 93.36 90.51 92.63 494.01k 0.916621 1.00% 92.2898 45.52m 7,045
03/03/20 94.06 95.59 91.02 91.71 591.82k -2.6303 -2.80% 91.3731 54.87m 9,486
03/02/20 91.63 94.385 89.08 94.35 545.39k 3.0587 3.36% 94.0035 50.61m 9,451