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 (%)
Apr 29, 2011 11.40 11.45 11.30 11.39 143,974 -0.02(-0.19%)
Apr 28, 2011 11.47 11.47 11.38 11.41 53,487 -0.06(-0.55%)
Apr 27, 2011 11.49 11.49 11.43 11.47 16,307 -0.04(-0.37%)
Apr 26, 2011 11.43 11.59 11.43 11.52 51,029 +0.10(+0.87%)
Apr 25, 2011 11.50 11.50 11.39 11.42 48,818 -0.13(-1.10%)
Apr 21, 2011 11.54 11.54 11.45 11.54 39,736 +0.05(+0.43%)
Apr 20, 2011 11.45 11.52 11.43 11.50 76,015 +0.14(+1.24%)
Apr 19, 2011 11.50 11.51 11.31 11.35 63,506 -0.11(-0.98%)
Apr 18, 2011 11.39 11.52 11.30 11.47 97,889 -0.01(-0.06%)
Apr 15, 2011 11.43 11.50 11.40 11.47 253,244 +0.03(+0.25%)
Apr 14, 2011 11.38 11.53 11.36 11.45 78,211 +0.01(+0.12%)
Apr 13, 2011 11.49 11.54 11.41 11.43 74,637 -0.03(-0.25%)
Apr 12, 2011 11.44 11.53 11.33 11.46 191,372 +0.00(+0.00%)
Apr 11, 2011 11.29 11.53 11.29 11.46 133,762 +0.16(+1.37%)
Apr 08, 2011 11.53 11.54 11.25 11.31 38,087 -0.18(-1.54%)
Apr 07, 2011 11.48 11.57 11.43 11.48 77,709 +0.01(+0.12%)
Apr 06, 2011 11.54 11.59 11.43 11.47 54,771 -0.06(-0.49%)
Apr 05, 2011 11.59 11.64 11.47 11.52 84,201 -0.11(-0.91%)
Apr 04, 2011 11.63 11.77 11.59 11.63 56,541 -0.01(-0.06%)
Apr 01, 2011 11.50 11.64 11.35 11.64 77,593 +0.18(+1.54%)
Mar 31, 2011 11.38 11.46 11.16 11.46 169,338 +0.05(+0.43%)
Mar 30, 2011 11.33 11.45 11.29 11.41 39,814 +0.06(+0.56%)
Mar 29, 2011 11.27 11.35 11.16 11.35 36,755 -0.05(-0.43%)
Mar 28, 2011 11.33 11.50 11.30 11.40 68,454 +0.07(+0.62%)
Mar 25, 2011 11.40 11.40 11.26 11.33 282,279 -0.07(-0.62%)
Mar 24, 2011 11.49 11.51 11.35 11.40 169,803 -0.06(-0.55%)
Mar 23, 2011 11.58 11.58 11.40 11.46 118,717 -0.16(-1.34%)
Mar 22, 2011 11.73 11.73 11.57 11.62 55,845 -0.13(-1.08%)
Mar 21, 2011 11.57 11.78 11.57 11.74 52,477 +0.46(+4.06%)
Mar 18, 2011 11.35 11.39 11.21 11.28 64,890 -0.06(-0.56%)
Mar 17, 2011 11.37 11.47 11.30 11.35 33,016 +0.05(+0.44%)
Mar 16, 2011 11.35 11.47 11.28 11.30 57,569 -0.08(-0.68%)
Mar 15, 2011 11.35 11.43 11.28 11.38 117,289 -0.01(-0.06%)
Mar 14, 2011 11.60 11.65 11.38 11.38 33,576 -0.28(-2.42%)
Mar 11, 2011 11.66 11.69 11.60 11.66 42,659 +0.01(+0.06%)
Mar 10, 2011 11.67 11.88 11.58 11.66 62,172 -0.13(-1.08%)
Mar 09, 2011 11.78 11.86 11.55 11.78 30,363 +0.04(+0.36%)
Mar 08, 2011 11.64 12.04 11.62 11.74 55,185 +0.11(+0.91%)
Mar 07, 2011 11.93 11.96 11.61 11.64 89,219 -0.30(-2.54%)
Mar 04, 2011 12.09 12.12 11.81 11.94 61,278 -0.16(-1.34%)
Mar 03, 2011 12.06 12.10 11.84 12.10 151,867 +0.10(+0.82%)
Mar 02, 2011 12.24 12.24 11.87 12.00 88,205 -0.22(-1.79%)
Mar 01, 2011 12.45 12.45 12.19 12.22 166,855 -0.10(-0.80%)
Feb 28, 2011 12.41 12.72 12.23 12.32 735,487 -0.02(-0.17%)
Feb 25, 2011 12.20 12.41 12.20 12.34 203,718 +0.26(+2.16%)
Feb 24, 2011 12.10 12.25 11.98 12.08 172,127 +0.05(+0.41%)
Feb 23, 2011 12.17 12.29 11.93 12.03 588,491 -0.18(-1.44%)
Feb 22, 2011 12.17 12.44 12.07 12.21 300,343 -0.06(-0.46%)
Feb 18, 2011 12.26 12.38 12.16 12.26 74,671 -0.01(-0.11%)
Feb 17, 2011 12.17 12.31 11.92 12.28 103,389 +0.11(+0.93%)
Feb 16, 2011 12.30 12.30 11.71 12.17 68,788 -0.15(-1.20%)
Feb 15, 2011 12.20 12.31 12.02 12.31 48,861 +0.11(+0.92%)
Feb 14, 2011 12.12 12.21 11.98 12.20 77,709 +0.08(+0.64%)
Feb 11, 2011 12.17 12.25 11.98 12.12 38,771 +0.14(+1.18%)
Feb 10, 2011 11.85 12.20 11.84 11.98 59,741 +0.01(+0.12%)
Feb 09, 2011 11.98 12.00 11.90 11.97 123,680 -0.11(-0.88%)
Feb 08, 2011 11.97 12.07 11.81 12.07 165,920 +0.17(+1.42%)
Feb 07, 2011 11.46 12.02 11.46 11.90 166,214 +0.18(+1.50%)
Feb 04, 2011 11.45 11.83 11.36 11.73 200,085 +0.32(+2.78%)
Feb 03, 2011 11.59 11.64 11.41 11.41 1,706,164 +0.06(+0.50%)
Feb 02, 2011 11.79 11.81 11.29 11.35 211,853 -0.61(-5.07%)
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.