Chatham Lodging Trust REIT (NY: CLDT )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.60 20.43 20.43 20.43 396,737 -0.18(-0.86%)
Dec 30, 2014 20.52 20.81 20.52 20.61 260,360 +0.06(+0.31%)
Dec 29, 2014 20.86 20.99 20.52 20.54 325,133 -0.34(-1.62%)
Dec 26, 2014 20.76 21.02 20.66 20.88 216,033 +0.22(+1.06%)
Dec 24, 2014 20.64 20.66 20.66 20.66 146,897 +0.14(+0.69%)
Dec 23, 2014 20.78 20.80 20.43 20.52 419,207 -0.13(-0.65%)
Dec 22, 2014 20.45 20.79 20.45 20.66 447,930 +0.20(+1.00%)
Dec 19, 2014 20.75 20.75 20.28 20.45 2,183,071 -0.25(-1.19%)
Dec 18, 2014 21.00 21.00 20.61 20.70 549,528 -0.03(-0.14%)
Dec 17, 2014 20.30 20.73 20.25 20.73 454,238 +0.50(+2.48%)
Dec 16, 2014 20.35 20.45 20.09 20.23 359,318 -0.09(-0.45%)
Dec 15, 2014 20.35 20.53 20.25 20.32 594,376 +0.01(+0.07%)
Dec 12, 2014 20.13 20.38 20.04 20.30 419,018 -0.04(-0.17%)
Dec 11, 2014 20.37 20.61 19.97 20.34 405,931 -0.01(-0.03%)
Dec 10, 2014 20.43 20.52 20.19 20.35 536,389 -0.11(-0.52%)
Dec 09, 2014 20.01 20.45 19.87 20.45 631,419 +0.31(+1.54%)
Dec 08, 2014 19.75 20.15 19.70 20.14 473,371 +0.39(+1.96%)
Dec 05, 2014 19.57 19.85 19.57 19.75 508,942 +0.18(+0.90%)
Dec 04, 2014 19.44 19.59 19.37 19.58 288,050 +0.15(+0.76%)
Dec 03, 2014 19.43 19.63 19.39 19.43 240,192 -0.01(-0.04%)
Dec 02, 2014 19.51 19.56 19.30 19.44 259,775 +0.01(+0.07%)
Dec 01, 2014 18.94 19.77 18.88 19.42 894,912 +0.55(+2.91%)
Nov 28, 2014 18.85 19.00 18.82 18.87 202,063 +0.11(+0.56%)
Nov 26, 2014 18.91 18.77 18.77 18.77 335,341 -0.05(-0.26%)
Nov 25, 2014 18.91 18.92 18.73 18.82 536,376 -0.10(-0.52%)
Nov 24, 2014 19.13 19.21 18.87 18.91 572,213 +0.20(+1.09%)
Nov 21, 2014 19.07 19.08 18.38 18.71 506,936 -0.20(-1.04%)
Nov 20, 2014 18.78 19.01 18.54 18.91 683,887 +0.10(+0.52%)
Nov 19, 2014 18.88 18.88 18.63 18.81 270,995 -0.04(-0.19%)
Nov 18, 2014 18.68 18.87 18.63 18.84 157,990 +0.20(+1.06%)
Nov 17, 2014 18.58 18.73 18.41 18.65 495,364 +0.06(+0.30%)
Nov 14, 2014 18.41 19.14 18.41 18.59 826,358 +0.16(+0.84%)
Nov 13, 2014 18.32 19.03 18.32 18.44 524,718 +0.36(+1.99%)
Nov 12, 2014 18.14 18.40 17.98 18.08 170,893 -0.11(-0.58%)
Nov 11, 2014 18.15 18.26 18.06 18.18 266,357 +0.01(+0.04%)
Nov 10, 2014 18.03 18.24 17.98 18.17 204,626 +0.12(+0.66%)
Nov 07, 2014 18.32 18.40 17.98 18.05 307,291 -0.28(-1.54%)
Nov 06, 2014 18.42 18.88 18.32 18.34 656,789 -0.06(-0.34%)
Nov 05, 2014 18.53 18.53 18.12 18.40 477,325 +0.24(+1.32%)
Nov 04, 2014 18.43 18.68 17.94 18.16 643,911 -0.54(-2.90%)
Nov 03, 2014 18.12 18.84 17.97 18.70 801,028 +0.63(+3.51%)
Oct 31, 2014 17.78 18.12 17.50 18.07 757,548 +0.54(+3.10%)
Oct 30, 2014 17.65 17.76 17.47 17.53 457,698 -0.12(-0.68%)
Oct 29, 2014 17.81 17.81 17.48 17.65 568,215 -0.14(-0.79%)
Oct 28, 2014 17.84 17.85 17.58 17.79 524,104 +0.03(+0.16%)
Oct 27, 2014 17.53 17.78 17.57 17.76 219,968 +0.19(+1.08%)
Oct 24, 2014 17.69 17.74 17.41 17.57 289,089 -0.08(-0.44%)
Oct 23, 2014 17.29 17.75 17.25 17.65 335,576 +0.44(+2.58%)
Oct 22, 2014 17.34 17.44 17.07 17.20 518,427 -0.04(-0.20%)
Oct 21, 2014 16.76 17.31 16.71 17.24 415,376 +0.56(+3.38%)
Oct 20, 2014 16.49 16.72 16.49 16.67 415,771 +0.18(+1.07%)
Oct 17, 2014 16.47 16.57 16.26 16.50 352,846 +0.22(+1.34%)
Oct 16, 2014 15.92 16.29 15.88 16.28 975,799 +0.23(+1.45%)
Oct 15, 2014 16.08 16.17 15.83 16.04 495,797 -0.11(-0.70%)
Oct 14, 2014 16.34 16.52 16.13 16.16 342,780 -0.10(-0.61%)
Oct 13, 2014 16.55 16.62 16.22 16.26 375,227 -0.23(-1.37%)
Oct 10, 2014 16.57 16.77 16.47 16.48 467,091 -0.07(-0.43%)
Oct 09, 2014 16.58 16.69 16.47 16.55 469,315 +0.04(+0.26%)
Oct 08, 2014 16.45 16.99 16.45 16.51 1,740,566 +0.07(+0.43%)
Oct 07, 2014 16.46 16.58 16.40 16.44 688,582 -0.01(-0.04%)
Oct 06, 2014 16.67 16.75 16.45 16.45 600,130 +0.00(+0.00%)
Oct 03, 2014 16.31 16.52 16.18 16.45 864,272 +0.26(+1.61%)
Oct 02, 2014 16.32 16.32 16.09 16.19 454,349 -0.07(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.