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 (%)
Mar 31, 2014 14.34 14.40 14.15 14.26 207,030 +0.05(+0.35%)
Mar 28, 2014 14.27 14.42 14.18 14.21 171,345 -0.03(-0.20%)
Mar 27, 2014 14.14 14.32 14.13 14.24 157,002 +0.02(+0.15%)
Mar 26, 2014 14.74 14.74 14.22 14.22 126,005 -0.47(-3.22%)
Mar 25, 2014 14.58 14.69 14.50 14.69 217,305 +0.17(+1.17%)
Mar 24, 2014 14.19 14.56 14.13 14.52 235,161 +0.41(+2.90%)
Mar 21, 2014 14.80 14.80 14.11 14.11 567,019 -0.64(-4.35%)
Mar 20, 2014 14.68 14.85 14.64 14.75 32,606 +0.02(+0.14%)
Mar 19, 2014 14.93 15.03 14.61 14.73 90,420 -0.18(-1.18%)
Mar 18, 2014 14.98 15.06 14.82 14.91 210,554 -0.08(-0.56%)
Mar 17, 2014 14.86 15.06 14.85 14.99 164,987 +0.18(+1.24%)
Mar 14, 2014 14.57 14.85 14.51 14.81 149,703 +0.18(+1.25%)
Mar 13, 2014 14.54 14.63 14.36 14.63 134,780 +0.13(+0.92%)
Mar 12, 2014 14.46 14.56 14.46 14.49 105,318 +0.00(+0.00%)
Mar 11, 2014 14.59 14.65 14.49 14.49 147,215 -0.11(-0.72%)
Mar 10, 2014 14.57 14.63 14.49 14.60 102,740 -0.04(-0.24%)
Mar 07, 2014 14.70 14.76 14.52 14.63 162,428 -0.05(-0.34%)
Mar 06, 2014 15.03 15.03 14.63 14.68 100,605 -0.32(-2.16%)
Mar 05, 2014 14.96 15.03 14.78 15.01 134,513 -0.01(-0.09%)
Mar 04, 2014 14.87 15.16 14.81 15.02 225,069 +0.30(+2.06%)
Mar 03, 2014 14.66 14.76 14.51 14.72 90,946 +0.00(+0.00%)
Feb 28, 2014 14.85 14.89 14.70 14.72 106,187 -0.08(-0.57%)
Feb 27, 2014 14.78 14.85 14.74 14.80 183,791 +0.03(+0.19%)
Feb 26, 2014 14.73 14.86 14.57 14.78 80,162 +0.06(+0.38%)
Feb 25, 2014 14.66 14.77 14.63 14.72 69,412 +0.08(+0.53%)
Feb 24, 2014 14.66 14.75 14.55 14.64 90,003 +0.09(+0.63%)
Feb 21, 2014 14.76 14.77 14.53 14.55 135,111 -0.13(-0.86%)
Feb 20, 2014 14.82 14.82 14.64 14.68 93,835 -0.09(-0.62%)
Feb 19, 2014 14.83 14.92 14.66 14.77 184,789 +0.06(+0.38%)
Feb 18, 2014 14.54 14.80 14.43 14.71 81,695 +0.18(+1.26%)
Feb 14, 2014 14.51 14.53 14.53 14.53 53,739 +0.05(+0.34%)
Feb 13, 2014 14.43 14.63 14.37 14.48 110,390 -0.07(-0.49%)
Feb 12, 2014 14.63 14.80 14.53 14.55 46,770 -0.10(-0.67%)
Feb 11, 2014 14.39 14.78 14.32 14.65 153,591 +0.27(+1.86%)
Feb 10, 2014 14.24 14.46 14.12 14.38 111,544 +0.14(+0.99%)
Feb 07, 2014 14.20 14.30 14.08 14.24 116,782 +0.09(+0.65%)
Feb 06, 2014 14.20 14.20 14.06 14.15 130,028 -0.01(-0.05%)
Feb 05, 2014 14.11 14.19 13.99 14.15 187,562 +0.01(+0.05%)
Feb 04, 2014 14.10 14.37 14.09 14.15 180,036 +0.06(+0.45%)
Feb 03, 2014 14.75 14.80 14.06 14.08 280,885 -0.66(-4.50%)
Jan 31, 2014 14.78 14.87 14.70 14.75 186,663 -0.25(-1.65%)
Jan 30, 2014 14.76 15.14 14.68 14.99 135,218 +0.26(+1.77%)
Jan 29, 2014 14.68 14.88 14.55 14.73 235,829 -0.08(-0.57%)
Jan 28, 2014 14.75 14.83 14.57 14.82 330,237 +0.14(+0.96%)
Jan 27, 2014 14.47 14.68 14.40 14.68 316,017 +0.28(+1.96%)
Jan 24, 2014 14.15 14.49 14.15 14.39 371,305 +0.22(+1.54%)
Jan 23, 2014 14.22 14.27 14.13 14.18 84,239 -0.07(-0.49%)
Jan 22, 2014 14.31 14.31 14.18 14.25 141,131 -0.03(-0.20%)
Jan 21, 2014 14.27 14.51 14.17 14.27 146,273 +0.07(+0.50%)
Jan 17, 2014 14.18 14.20 14.20 14.20 116,270 -0.06(-0.40%)
Jan 16, 2014 14.24 14.33 14.18 14.26 64,758 -0.04(-0.30%)
Jan 15, 2014 14.22 14.39 14.22 14.30 86,301 +0.08(+0.55%)
Jan 14, 2014 14.00 14.27 14.00 14.22 107,104 +0.23(+1.61%)
Jan 13, 2014 14.06 14.09 13.89 14.00 176,098 -0.12(-0.85%)
Jan 10, 2014 14.37 14.37 14.08 14.12 129,071 -0.21(-1.48%)
Jan 09, 2014 14.13 14.37 13.87 14.33 207,012 +0.20(+1.45%)
Jan 08, 2014 14.25 14.25 14.03 14.13 83,326 -0.16(-1.14%)
Jan 07, 2014 14.20 14.34 14.17 14.29 107,025 +0.09(+0.65%)
Jan 06, 2014 14.43 14.43 14.16 14.20 110,828 -0.18(-1.28%)
Jan 03, 2014 14.32 14.42 14.30 14.38 72,123 +0.07(+0.49%)
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.