Choice Hotels International Inc. Common Stockのデータ

Choice Hotels International Inc. Common Stockの基本情報

名前 Choice Hotels International Inc. Common Stock
ティッカー CHH
国 United States
上場年 nan
セクター Consumer Services

Choice Hotels International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.76 108.75 110.0 109.22 190700.0 109.22
2021-02-12 109.07 107.51 107.51 108.95 124000.0 108.95
2021-02-11 108.53 106.58 107.83 107.94 359800.0 107.94
2021-02-10 108.64 107.26 107.3 107.61 163100.0 107.61
2021-02-09 107.52 105.47 106.86 107.04 238400.0 107.04
2021-02-08 107.54 106.19 107.52 107.04 188700.0 107.04
2021-02-05 106.87 105.19 105.54 106.74 217400.0 106.74
2021-02-04 104.6 103.07 103.64 104.16 168500.0 104.16
2021-02-03 103.47 101.52 103.09 102.61 267400.0 102.61
2021-02-02 103.67 101.38 101.99 102.86 356600.0 102.86
2021-02-01 102.06 100.45 101.57 100.85 346900.0 100.85
2021-01-29 102.36 100.11 101.85 100.64 280900.0 100.64
2021-01-28 104.29 100.47 101.44 101.89 417400.0 101.89
2021-01-27 102.35 100.12 100.91 100.68 370700.0 100.68
2021-01-26 103.89 102.02 103.25 102.82 194700.0 102.82
2021-01-25 102.94 100.64 102.94 102.38 455500.0 102.38
2021-01-22 103.62 102.15 103.2 103.36 274800.0 103.36
2021-01-21 105.66 102.91 105.66 104.25 331500.0 104.25
2021-01-20 106.2 104.34 105.62 105.53 225700.0 105.53
2021-01-19 107.84 105.18 106.54 105.6 266800.0 105.6
2021-01-15 108.68 105.64 107.84 106.19 247200.0 106.19
2021-01-14 109.45 106.63 106.87 108.95 264000.0 108.95
2021-01-13 107.4 105.56 107.04 106.31 120700.0 106.31
2021-01-12 107.97 106.06 106.59 107.58 206000.0 107.58
2021-01-11 107.41 105.45 106.11 106.57 184900.0 106.57
2021-01-08 109.21 107.13 108.84 107.7 126800.0 107.7
2021-01-07 110.18 108.36 109.27 108.54 140000.0 108.54
2021-01-06 110.09 107.36 107.8 108.99 320800.0 108.99
2021-01-05 106.48 104.62 104.62 105.88 201700.0 105.88
2021-01-04 107.28 103.48 107.0 104.46 217800.0 104.46
2020-12-31 107.47 103.63 104.97 106.73 163800.0 106.73
2020-12-30 106.37 104.42 105.07 105.21 135400.0 105.21
2020-12-29 105.68 104.0 105.44 104.9 182300.0 104.9
2020-12-28 105.98 104.25 105.34 104.47 117700.0 104.47
2020-12-24 104.59 103.47 104.59 104.05 78700.0 104.05
2020-12-23 105.34 102.56 102.56 103.92 257200.0 103.92
2020-12-22 102.87 100.91 101.99 101.51 136400.0 101.51
2020-12-21 103.0 100.67 100.78 102.17 192800.0 102.17
2020-12-18 104.9 102.61 103.51 102.97 333600.0 102.97
2020-12-17 103.93 101.75 102.99 103.33 263200.0 103.33
2020-12-16 103.57 101.01 103.3 102.65 266900.0 102.65
2020-12-15 103.24 100.68 102.46 102.94 522200.0 102.94
2020-12-14 106.0 101.05 104.96 101.17 213300.0 101.17
2020-12-11 105.26 103.12 103.55 103.46 244200.0 103.46
2020-12-10 105.21 103.72 103.72 104.68 535400.0 104.68
2020-12-09 106.23 103.91 106.23 104.75 137000.0 104.75
2020-12-08 106.14 104.05 104.05 104.75 220500.0 104.75
2020-12-07 108.55 104.06 107.56 105.26 242000.0 105.26
2020-12-04 108.86 104.69 105.1 108.38 509900.0 108.38
2020-12-03 104.65 102.82 102.88 104.04 153200.0 104.04
2020-12-02 102.85 100.27 100.65 102.16 1059800.0 102.16
2020-12-01 101.96 100.27 101.28 101.28 171500.0 101.28
2020-11-30 101.9 98.9 101.89 99.65 222300.0 99.65
2020-11-27 103.47 101.94 103.34 102.45 40900.0 102.45
2020-11-25 103.96 101.75 103.96 102.94 127200.0 102.94
2020-11-24 104.78 102.5 102.74 104.32 152100.0 104.32
2020-11-23 101.01 98.24 99.51 100.75 160700.0 100.75
2020-11-20 99.79 98.44 99.29 98.59 143200.0 98.59
2020-11-19 100.56 99.21 99.98 99.88 145500.0 99.88
2020-11-18 102.42 100.07 102.01 100.1 173800.0 100.1
2020-11-17 104.49 101.49 104.49 102.31 182800.0 102.31
2020-11-16 106.82 102.93 104.0 106.27 481300.0 106.27
2020-11-13 101.54 97.51 98.38 101.16 285200.0 101.16
2020-11-12 99.83 96.53 99.83 97.24 358400.0 97.24
2020-11-11 101.88 98.65 101.88 99.49 372500.0 99.49
2020-11-10 102.84 99.68 101.81 101.28 316100.0 101.28
2020-11-09 104.62 101.71 103.34 102.19 608100.0 102.19
2020-11-06 95.35 92.78 94.51 93.82 293000.0 93.82
2020-11-05 96.85 92.19 92.19 93.74 438700.0 93.74
2020-11-04 93.17 89.06 89.06 92.19 241200.0 92.19
2020-11-03 90.81 88.55 89.09 90.02 406800.0 90.02
2020-11-02 88.82 86.93 88.0 87.87 207000.0 87.87
2020-10-30 88.27 85.12 86.12 87.35 362900.0 87.35
2020-10-29 87.2 83.7 84.71 86.56 227200.0 86.56
2020-10-28 85.16 82.59 84.67 84.05 301900.0 84.05
2020-10-27 90.11 86.22 89.22 86.25 191700.0 86.25
2020-10-26 90.79 87.82 90.78 89.31 162800.0 89.31
2020-10-23 92.87 91.29 92.62 92.24 120600.0 92.24
2020-10-22 92.55 88.71 89.03 92.42 194200.0 92.42
2020-10-21 89.13 87.71 88.53 88.47 233300.0 88.47
2020-10-20 89.83 88.4 88.72 88.76 169500.0 88.76
2020-10-19 90.9 87.41 90.4 87.6 146200.0 87.6
2020-10-16 90.84 89.68 90.42 89.78 147900.0 89.78
2020-10-15 89.93 88.56 88.79 89.85 137500.0 89.85
2020-10-14 91.58 89.45 90.84 89.53 199900.0 89.53
2020-10-13 92.07 89.2 91.44 90.04 334300.0 90.04
2020-10-12 92.53 90.18 91.08 92.46 214400.0 92.46
2020-10-09 93.2 91.15 92.18 91.27 247400.0 91.27
2020-10-08 91.93 90.2 91.77 91.67 286500.0 91.67
2020-10-07 92.08 90.02 90.02 91.16 314000.0 91.16
2020-10-06 91.66 88.99 89.53 89.17 479300.0 89.17
2020-10-05 89.31 87.88 88.69 88.52 374700.0 88.52
2020-10-02 87.94 85.13 85.13 87.71 218100.0 87.71
2020-10-01 87.44 85.9 86.73 87.42 283100.0 87.42
2020-09-30 88.2 85.6 86.94 85.96 234800.0 85.96
2020-09-29 88.21 86.48 87.49 86.48 262300.0 86.48
2020-09-28 88.92 86.88 86.88 88.32 270500.0 88.32
2020-09-25 86.62 84.28 84.28 86.32 409400.0 86.32
2020-09-24 86.79 83.5 86.61 84.82 651600.0 84.82
2020-09-23 90.3 85.82 88.98 86.27 727800.0 86.27
2020-09-22 91.44 89.0 90.72 89.22 336200.0 89.22
2020-09-21 93.17 89.34 92.66 90.51 270500.0 90.51
2020-09-18 96.35 94.73 96.05 94.91 979100.0 94.91
2020-09-17 98.19 95.81 96.98 96.15 355400.0 96.15
2020-09-16 99.55 97.4 98.78 98.73 427300.0 98.73
2020-09-15 99.77 97.27 98.2 98.09 391500.0 98.09
2020-09-14 98.85 96.6 96.6 98.2 440900.0 98.2
2020-09-11 97.16 94.95 97.16 95.61 286900.0 95.61
2020-09-10 99.18 96.07 97.69 96.48 235600.0 96.48
2020-09-09 97.52 95.64 97.14 96.99 276700.0 96.99
2020-09-08 99.74 97.06 99.07 97.17 462800.0 97.17
2020-09-04 101.27 98.61 101.03 100.98 287300.0 100.98
2020-09-03 101.69 98.64 100.52 99.49 193400.0 99.49
2020-09-02 99.73 97.5 98.83 99.61 348400.0 99.61
2020-09-01 100.43 97.61 98.8 98.04 408700.0 98.04
2020-08-31 101.17 99.07 101.08 99.29 253300.0 99.29
2020-08-28 101.39 98.33 98.45 101.19 234100.0 101.19
2020-08-27 98.09 95.88 95.88 97.45 232800.0 97.45
2020-08-26 98.13 95.0 98.13 95.4 263400.0 95.4
2020-08-25 98.73 97.47 98.27 98.07 247300.0 98.07
2020-08-24 97.37 94.72 95.5 97.13 236000.0 97.13
2020-08-21 96.27 94.29 95.47 94.72 310300.0 94.72
2020-08-20 95.05 92.58 92.83 94.36 275800.0 94.36
2020-08-19 95.3 92.92 94.06 93.91 361500.0 93.91
2020-08-18 93.68 92.45 92.8 93.35 354500.0 93.35
2020-08-17 95.43 92.3 94.77 92.83 325900.0 92.83
2020-08-14 95.74 92.6 93.03 94.76 228700.0 94.76
2020-08-13 94.33 92.73 92.73 93.96 309300.0 93.96
2020-08-12 95.4 92.68 94.51 93.43 410300.0 93.43
2020-08-11 96.64 93.2 95.61 93.69 415300.0 93.69
2020-08-10 93.8 89.6 89.84 93.65 380700.0 93.65
2020-08-07 89.7 86.33 86.37 89.65 315600.0 89.65
2020-08-06 86.46 80.76 83.87 86.42 433500.0 86.42
2020-08-05 86.47 84.14 86.41 85.14 257100.0 85.14
2020-08-04 85.16 82.31 82.54 84.64 288900.0 84.64
2020-08-03 83.83 82.25 83.83 82.55 207500.0 82.55
2020-07-31 85.12 83.22 85.12 84.04 251700.0 84.04
2020-07-30 85.53 83.39 84.51 85.22 225500.0 85.22
2020-07-29 85.96 84.12 85.11 85.77 287300.0 85.77
2020-07-28 87.02 84.25 86.0 84.35 332000.0 84.35
2020-07-27 86.79 84.41 85.11 86.57 281600.0 86.57
2020-07-24 86.99 84.81 86.75 85.98 279200.0 85.98
2020-07-23 87.7 85.5 87.7 86.85 362400.0 86.85
2020-07-22 88.1 84.59 85.14 88.07 296300.0 88.07
2020-07-21 86.28 84.0 84.69 85.72 374800.0 85.72
2020-07-20 85.26 82.91 85.26 83.73 288700.0 83.73
2020-07-17 86.34 84.06 86.34 85.27 318800.0 85.27
2020-07-16 86.54 84.4 85.84 86.26 199500.0 86.26
2020-07-15 86.77 84.48 85.35 86.62 208400.0 86.62
2020-07-14 81.45 78.93 79.54 81.4 207800.0 81.4
2020-07-13 82.85 79.52 81.65 80.19 210200.0 80.19
2020-07-10 80.52 78.83 79.78 80.39 401600.0 80.39
2020-07-09 82.7 78.9 82.51 79.72 231900.0 79.72
2020-07-08 82.17 80.24 80.35 82.1 229100.0 82.1
2020-07-07 81.77 80.05 81.35 80.17 149400.0 80.17
2020-07-06 83.29 81.11 83.29 82.18 321200.0 82.18
2020-07-02 83.67 80.53 83.31 81.05 209600.0 81.05
2020-07-01 82.49 79.55 79.58 81.19 362900.0 81.19
2020-06-30 79.55 77.3 77.73 78.9 325300.0 78.9
2020-06-29 79.28 75.13 76.62 78.4 270900.0 78.4
2020-06-26 77.74 75.04 77.38 75.97 584400.0 75.97
2020-06-25 78.33 76.53 77.53 78.04 303300.0 78.04
2020-06-24 81.34 77.96 81.34 78.34 260400.0 78.34
2020-06-23 84.21 81.39 84.21 82.34 209200.0 82.34
2020-06-22 83.09 80.89 82.93 82.84 208500.0 82.84
2020-06-19 86.18 82.18 86.18 82.56 290400.0 82.56
2020-06-18 85.97 82.05 82.36 85.24 285000.0 85.24
2020-06-17 85.58 82.91 84.86 83.09 263700.0 83.09
2020-06-16 88.07 83.82 87.32 85.2 319700.0 85.2
2020-06-15 84.47 79.01 79.53 83.8 273500.0 83.8
2020-06-12 85.88 80.8 85.49 83.0 375600.0 83.0
2020-06-11 84.42 81.49 83.62 81.82 305200.0 81.82
2020-06-10 89.44 86.16 88.54 87.91 422100.0 87.91
2020-06-09 90.73 88.66 90.54 89.58 298100.0 89.58
2020-06-08 92.68 91.14 92.08 92.09 299100.0 92.09
2020-06-05 93.05 90.04 91.79 90.7 310700.0 90.7
2020-06-04 88.52 85.27 86.75 88.4 267000.0 88.4
2020-06-03 87.67 83.43 83.82 87.19 281800.0 87.19
2020-06-02 83.59 81.57 83.59 82.67 296800.0 82.67
2020-06-01 84.0 80.94 81.25 82.59 270600.0 82.59
2020-05-29 81.75 79.74 80.89 80.83 400000.0 80.83
2020-05-28 85.33 81.52 85.11 81.87 363700.0 81.87
2020-05-27 85.25 82.76 84.74 84.77 247000.0 84.77
2020-05-26 82.99 81.74 82.34 82.44 282200.0 82.44
2020-05-22 79.11 77.2 79.09 78.39 244000.0 78.39
2020-05-21 80.93 78.76 79.65 78.95 291300.0 78.95
2020-05-20 80.27 78.38 79.59 80.13 440800.0 80.13
2020-05-19 80.11 76.47 77.43 77.88 418100.0 77.88
2020-05-18 78.28 75.08 75.4 77.71 493500.0 77.71
2020-05-15 71.52 68.85 69.24 71.26 769700.0 71.26
2020-05-14 70.44 66.0 67.36 70.4 401200.0 70.4
2020-05-13 71.13 67.98 70.4 68.65 557200.0 68.65
2020-05-12 74.02 70.59 73.09 70.7 451500.0 70.7
2020-05-11 77.22 71.91 74.67 73.0 809800.0 73.0
2020-05-08 75.23 73.15 75.09 73.91 505700.0 73.91
2020-05-07 73.85 71.84 72.4 73.22 329800.0 73.22
2020-05-06 73.07 70.87 73.07 71.3 282400.0 71.3
2020-05-05 73.74 71.5 72.0 71.98 272200.0 71.98
2020-05-04 71.72 68.91 69.54 70.89 268400.0 70.89
2020-05-01 73.67 70.52 73.23 71.26 405900.0 71.26
2020-04-30 77.02 74.34 76.4 75.05 357600.0 75.05
2020-04-29 79.36 77.01 77.32 78.15 418000.0 78.15
2020-04-28 77.83 73.83 77.25 74.57 374800.0 74.57
2020-04-27 75.42 71.9 71.92 74.99 408900.0 74.99
2020-04-24 71.85 70.43 71.37 70.9 432900.0 70.9
2020-04-23 72.22 69.03 69.03 71.25 462800.0 71.25
2020-04-22 69.31 67.26 69.08 68.53 627300.0 68.53
2020-04-21 69.96 67.0 68.04 67.62 520600.0 67.62
2020-04-20 72.37 69.28 70.94 70.13 288000.0 70.13
2020-04-17 74.77 71.82 73.77 73.2 321100.0 73.2
2020-04-16 71.26 68.68 70.42 70.98 389400.0 70.98
2020-04-15 71.94 69.15 69.61 70.55 413700.0 70.55
2020-04-14 73.85 71.87 72.12 72.97 310000.0 72.97
2020-04-13 72.19 67.81 71.73 70.05 252200.0 70.05
2020-04-09 76.99 70.87 74.42 72.4 417400.0 72.4
2020-04-08 72.96 67.0 67.63 72.25 625800.0 72.25
2020-04-07 72.44 66.46 68.36 66.6 826800.0 66.6
2020-04-06 63.04 57.1 57.73 62.74 683100.0 62.74
2020-04-03 56.57 52.9 56.01 54.15 457900.0 54.15
2020-04-02 59.1 54.85 58.44 55.62 559200.0 55.62
2020-04-01 59.45 57.25 58.21 58.6 588900.0 58.6
2020-03-31 63.76 60.68 62.01 61.25 765000.0 61.02
2020-03-30 63.78 60.11 62.68 62.35 842500.0 62.12
2020-03-27 65.84 61.7 65.18 63.82 1387300.0 63.59
2020-03-26 74.32 65.96 70.35 68.08 689300.0 67.83
2020-03-25 71.39 57.47 58.97 68.88 857800.0 68.63
2020-03-24 58.71 55.45 56.82 58.21 891600.0 58.0
2020-03-23 59.02 52.54 57.31 53.57 998900.0 53.37
2020-03-20 61.1 55.77 56.7 57.67 1015400.0 57.46
2020-03-19 59.0 50.5 51.51 55.94 998800.0 55.73
2020-03-18 60.57 46.25 60.57 54.38 921600.0 54.18
2020-03-17 67.68 61.66 66.07 65.52 1003400.0 65.28
2020-03-16 69.13 63.42 67.09 65.44 876200.0 65.2
2020-03-13 76.1 70.12 75.62 74.13 880600.0 73.86
2020-03-12 74.4 67.46 67.46 71.85 1032300.0 71.59
2020-03-11 80.04 76.09 79.09 76.66 743600.0 76.38
2020-03-10 82.98 78.58 81.51 81.47 774200.0 81.17
2020-03-09 83.29 78.55 80.73 79.14 747100.0 78.85
2020-03-06 87.63 83.59 85.53 85.8 798200.0 85.48
2020-03-05 90.45 87.68 90.0 88.39 513000.0 88.07
2020-03-04 93.36 90.51 93.36 92.63 494000.0 92.29
2020-03-03 95.59 91.02 94.06 91.71 591800.0 91.37
2020-03-02 94.39 89.08 91.63 94.35 545400.0 94.0
2020-02-28 94.65 90.2 91.74 91.28 1067000.0 90.94
2020-02-27 98.7 92.0 93.53 94.15 473100.0 93.8
2020-02-26 99.61 95.57 98.85 95.9 530100.0 95.55
2020-02-25 104.19 97.71 103.83 98.15 580500.0 97.79
2020-02-24 104.13 102.63 103.97 103.17 483600.0 102.79
2020-02-21 107.76 105.17 106.04 107.37 1049400.0 106.98
2020-02-20 108.91 106.14 107.86 106.72 484300.0 106.33
2020-02-19 108.8 105.06 105.88 108.23 688200.0 107.83
2020-02-18 109.26 103.9 104.81 105.65 568600.0 105.26