Choice Hotels International (CHH)
146.40 +0.81 (0.56%)
Choice Hotels International is a global hotel franchise that develops and operates a diverse portfolio of lodging brands catering to various market segments. With a strong presence in both the economy and midscale lodging sectors, the company offers a range of accommodations from budget-friendly options to more upscale experiences. Choice Hotels is dedicated to empowering its franchisees with robust marketing support, innovative technology solutions, and a commitment to customer satisfaction, enabling them to provide quality service to travelers. The company's network spans numerous countries, providing guests with a wide array of choices for their lodging needs while fostering strong brand loyalty among its clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 145.95 | 148.30 | 145.95 | 146.40 | 157,281 | 146.40 |
| 12/11/2024 | 144.59 | 146.57 | 143.20 | 145.59 | 273,413 | 145.59 |
| 12/10/2024 | 143.86 | 145.48 | 142.12 | 144.02 | 218,925 | 144.02 |
| 12/09/2024 | 148.11 | 150.26 | 142.84 | 143.42 | 310,946 | 143.42 |
| 12/06/2024 | 149.80 | 150.13 | 147.32 | 148.24 | 281,504 | 148.24 |
| 12/05/2024 | 150.58 | 151.61 | 148.57 | 149.00 | 299,809 | 149.00 |
| 12/04/2024 | 148.76 | 150.89 | 148.00 | 150.89 | 227,036 | 150.89 |
| 12/03/2024 | 150.69 | 151.28 | 149.70 | 149.74 | 203,820 | 149.74 |
| 12/02/2024 | 150.58 | 152.06 | 149.93 | 150.59 | 224,284 | 150.59 |
| 11/29/2024 | 150.60 | 153.19 | 149.84 | 151.24 | 172,467 | 151.24 |
| 11/27/2024 | 151.33 | 152.55 | 150.41 | 150.61 | 318,167 | 150.61 |
| 11/26/2024 | 152.07 | 153.56 | 150.16 | 151.80 | 274,566 | 151.80 |
| 11/25/2024 | 150.66 | 153.81 | 150.03 | 152.73 | 423,991 | 152.73 |
| 11/22/2024 | 149.37 | 150.35 | 149.22 | 149.64 | 223,900 | 149.64 |
| 11/21/2024 | 147.47 | 149.70 | 146.27 | 149.30 | 202,635 | 149.30 |
| 11/20/2024 | 145.24 | 146.73 | 144.51 | 146.54 | 167,005 | 146.54 |
| 11/19/2024 | 145.13 | 146.32 | 143.91 | 145.73 | 180,933 | 145.73 |
| 11/18/2024 | 144.99 | 147.05 | 144.41 | 145.98 | 394,759 | 145.98 |
| 11/15/2024 | 143.50 | 146.85 | 143.08 | 146.23 | 555,972 | 146.23 |
| 11/14/2024 | 145.45 | 147.42 | 143.97 | 144.19 | 210,479 | 144.19 |
| 11/13/2024 | 143.81 | 146.23 | 143.44 | 144.86 | 264,147 | 144.86 |
| 11/12/2024 | 144.20 | 145.09 | 142.04 | 144.34 | 537,460 | 144.34 |
| 11/11/2024 | 146.36 | 146.52 | 144.17 | 145.01 | 487,862 | 145.01 |
| 11/08/2024 | 143.96 | 146.18 | 143.96 | 144.91 | 302,238 | 144.91 |
| 11/07/2024 | 142.83 | 144.59 | 142.83 | 143.98 | 365,459 | 143.98 |
| 11/06/2024 | 148.08 | 148.56 | 142.86 | 144.48 | 696,279 | 144.48 |
| 11/05/2024 | 140.54 | 142.40 | 139.00 | 139.46 | 434,735 | 139.46 |
| 11/04/2024 | 145.49 | 149.75 | 138.04 | 140.25 | 756,390 | 140.25 |
| 11/01/2024 | 140.01 | 140.62 | 137.82 | 138.76 | 449,389 | 138.76 |
| 10/31/2024 | 139.82 | 141.56 | 139.04 | 139.51 | 469,290 | 139.51 |
| 10/30/2024 | 141.03 | 141.23 | 139.93 | 140.30 | 246,193 | 140.30 |
| 10/29/2024 | 140.70 | 141.21 | 139.56 | 141.00 | 350,655 | 141.00 |
| 10/28/2024 | 141.78 | 143.69 | 140.61 | 140.84 | 335,073 | 140.84 |
| 10/25/2024 | 141.61 | 142.42 | 139.92 | 141.49 | 257,337 | 141.49 |
| 10/24/2024 | 132.37 | 142.54 | 132.35 | 141.35 | 772,073 | 141.35 |
| 10/23/2024 | 134.95 | 135.13 | 130.87 | 131.93 | 423,686 | 131.93 |
| 10/22/2024 | 136.23 | 136.83 | 134.59 | 136.09 | 199,142 | 136.09 |
| 10/21/2024 | 136.41 | 136.57 | 134.74 | 136.20 | 283,558 | 136.20 |
| 10/18/2024 | 133.48 | 136.28 | 133.48 | 134.75 | 192,797 | 134.75 |
| 10/17/2024 | 136.00 | 136.00 | 134.10 | 134.15 | 212,947 | 134.15 |
| 10/16/2024 | 134.50 | 135.94 | 134.25 | 134.88 | 271,894 | 134.88 |
| 10/15/2024 | 134.60 | 135.39 | 133.19 | 133.59 | 258,673 | 133.59 |
| 10/14/2024 | 135.00 | 135.00 | 133.51 | 134.30 | 212,727 | 134.30 |
| 10/11/2024 | 133.83 | 135.50 | 132.68 | 133.70 | 421,413 | 133.70 |
| 10/10/2024 | 132.05 | 133.46 | 131.51 | 133.42 | 180,691 | 133.42 |
| 10/09/2024 | 129.92 | 133.31 | 129.92 | 132.29 | 157,456 | 132.29 |
| 10/08/2024 | 128.39 | 130.67 | 127.78 | 130.32 | 295,982 | 130.32 |
| 10/07/2024 | 132.13 | 132.79 | 128.35 | 128.70 | 261,111 | 128.70 |
| 10/04/2024 | 131.15 | 132.98 | 130.60 | 132.16 | 222,062 | 132.16 |
| 10/03/2024 | 130.10 | 130.10 | 127.44 | 129.73 | 177,978 | 129.73 |
| 10/02/2024 | 129.69 | 131.95 | 129.57 | 131.16 | 330,793 | 131.16 |
| 10/01/2024 | 130.26 | 130.88 | 128.53 | 129.55 | 344,110 | 129.55 |
| 9/30/2024 | 132.71 | 132.71 | 129.75 | 130.30 | 232,132 | 130.01 |
| 9/27/2024 | 133.68 | 134.29 | 132.17 | 132.77 | 170,839 | 132.48 |
| 9/26/2024 | 130.30 | 132.57 | 130.20 | 132.40 | 265,148 | 132.11 |
| 9/25/2024 | 134.09 | 134.09 | 128.56 | 129.16 | 233,888 | 128.88 |
| 9/24/2024 | 131.37 | 133.82 | 131.09 | 133.72 | 248,377 | 133.42 |
| 9/23/2024 | 130.43 | 131.11 | 129.25 | 130.67 | 243,743 | 130.38 |
| 9/20/2024 | 130.46 | 130.87 | 129.11 | 130.03 | 695,027 | 129.74 |
| 9/19/2024 | 129.51 | 130.74 | 128.56 | 130.74 | 375,412 | 130.45 |
| 9/18/2024 | 126.84 | 129.27 | 126.84 | 127.58 | 311,583 | 127.30 |
| 9/17/2024 | 126.03 | 127.51 | 125.04 | 127.24 | 285,338 | 126.96 |
| 9/16/2024 | 125.93 | 127.45 | 124.40 | 125.30 | 268,858 | 125.02 |
| 9/13/2024 | 122.74 | 126.03 | 122.74 | 125.09 | 353,029 | 124.81 |