Chatham Lodging Trust REIT (NY: CLDT )

10.17 +0.04 (+0.39%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.27 14.39 14.22 14.34 78,244 +0.07(+0.49%)
Apr 29, 2014 14.42 14.44 14.25 14.27 69,390 -0.07(-0.49%)
Apr 28, 2014 14.35 14.40 14.20 14.34 120,144 -0.01(-0.10%)
Apr 25, 2014 14.30 14.44 14.27 14.35 155,819 -0.04(-0.29%)
Apr 24, 2014 14.49 14.52 14.35 14.39 58,489 -0.05(-0.34%)
Apr 23, 2014 14.58 14.62 14.38 14.44 67,231 -0.12(-0.82%)
Apr 22, 2014 14.49 14.65 14.47 14.56 69,240 +0.05(+0.34%)
Apr 21, 2014 14.54 14.59 14.49 14.51 54,260 -0.02(-0.15%)
Apr 17, 2014 14.39 14.54 14.54 14.54 127,755 +0.09(+0.63%)
Apr 16, 2014 14.40 14.47 14.28 14.44 68,141 +0.11(+0.79%)
Apr 15, 2014 14.30 14.44 14.19 14.33 73,928 +0.04(+0.25%)
Apr 14, 2014 14.38 14.48 14.20 14.30 115,860 +0.04(+0.30%)
Apr 11, 2014 14.37 14.56 14.22 14.25 405,118 -0.25(-1.75%)
Apr 10, 2014 14.77 14.97 14.47 14.51 340,713 -0.23(-1.53%)
Apr 09, 2014 14.70 14.79 14.52 14.73 174,034 +0.02(+0.14%)
Apr 08, 2014 14.37 14.75 14.30 14.71 147,409 +0.35(+2.41%)
Apr 07, 2014 14.33 14.49 14.31 14.37 101,847 +0.00(+0.00%)
Apr 04, 2014 14.48 14.48 14.20 14.37 342,090 +0.00(+0.00%)
Apr 03, 2014 14.49 14.53 14.32 14.37 129,565 -0.13(-0.92%)
Apr 02, 2014 14.58 14.58 14.44 14.50 133,536 -0.04(-0.24%)
Apr 01, 2014 14.33 14.61 14.26 14.54 234,815 +0.28(+1.93%)
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%)
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.