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 (%)
Jul 31, 2014 15.02 15.02 14.85 14.93 270,681 -0.19(-1.26%)
Jul 30, 2014 15.14 15.14 14.90 15.12 297,546 +0.06(+0.42%)
Jul 29, 2014 14.87 15.11 14.72 15.06 242,510 +0.12(+0.80%)
Jul 28, 2014 14.97 15.01 14.83 14.94 194,380 -0.06(-0.38%)
Jul 25, 2014 15.07 15.07 14.87 14.99 255,098 -0.13(-0.89%)
Jul 24, 2014 14.95 15.18 14.95 15.13 293,862 +0.14(+0.94%)
Jul 23, 2014 14.93 15.08 14.54 14.99 610,003 +0.12(+0.81%)
Jul 22, 2014 15.02 15.10 14.68 14.87 895,695 -0.08(-0.57%)
Jul 21, 2014 15.05 15.05 14.89 14.95 109,797 -0.14(-0.93%)
Jul 18, 2014 14.96 15.13 14.96 15.09 186,472 +0.08(+0.56%)
Jul 17, 2014 15.27 15.30 14.94 15.01 162,527 -0.30(-1.98%)
Jul 16, 2014 15.43 15.43 15.23 15.31 117,728 -0.04(-0.23%)
Jul 15, 2014 15.40 15.44 15.25 15.35 206,242 -0.08(-0.50%)
Jul 14, 2014 15.44 15.56 15.42 15.42 320,625 +0.06(+0.41%)
Jul 11, 2014 15.53 15.54 15.35 15.36 211,809 -0.10(-0.64%)
Jul 10, 2014 15.33 15.63 15.33 15.46 183,175 -0.04(-0.23%)
Jul 09, 2014 15.48 15.71 15.31 15.49 157,552 +0.11(+0.73%)
Jul 08, 2014 15.42 15.48 15.33 15.38 119,686 -0.06(-0.37%)
Jul 07, 2014 15.40 15.47 15.33 15.44 276,760 +0.03(+0.18%)
Jul 03, 2014 15.52 15.41 15.41 15.41 376,177 +0.00(+0.00%)
Jul 02, 2014 15.37 15.42 15.20 15.41 165,045 +0.07(+0.46%)
Jul 01, 2014 15.54 15.72 15.30 15.34 999,975 -0.11(-0.69%)
Jun 30, 2014 15.76 15.80 15.42 15.45 555,455 -0.32(-2.01%)
Jun 27, 2014 15.77 15.95 15.76 15.76 415,315 -0.09(-0.58%)
Jun 26, 2014 15.84 15.88 15.76 15.85 151,250 -0.06(-0.40%)
Jun 25, 2014 15.93 16.04 15.83 15.92 215,210 -0.04(-0.27%)
Jun 24, 2014 16.02 16.27 15.96 15.96 214,372 -0.06(-0.40%)
Jun 23, 2014 16.16 16.18 15.98 16.02 152,512 -0.06(-0.35%)
Jun 20, 2014 15.98 16.21 15.91 16.08 375,271 +0.09(+0.57%)
Jun 19, 2014 16.04 16.12 15.94 15.99 159,550 -0.04(-0.26%)
Jun 18, 2014 16.23 16.26 15.94 16.03 259,873 -0.11(-0.70%)
Jun 17, 2014 16.29 16.43 16.14 16.14 415,889 -0.03(-0.17%)
Jun 16, 2014 16.25 16.27 16.05 16.17 206,952 -0.01(-0.09%)
Jun 13, 2014 15.83 16.31 15.68 16.19 884,426 +0.42(+2.68%)
Jun 12, 2014 15.95 15.95 15.69 15.76 142,273 -0.18(-1.11%)
Jun 11, 2014 15.87 15.95 15.77 15.94 139,869 +0.01(+0.09%)
Jun 10, 2014 15.94 15.98 15.81 15.92 224,063 -0.11(-0.70%)
Jun 06, 2014 16.14 16.14 15.99 16.04 280,074 -0.03(-0.18%)
Jun 05, 2014 15.97 16.14 15.92 16.07 391,287 +0.11(+0.71%)
Jun 04, 2014 15.93 16.07 15.88 15.95 132,135 -0.02(-0.13%)
Jun 03, 2014 15.94 16.10 15.71 15.97 345,487 -0.04(-0.22%)
Jun 02, 2014 15.91 16.06 15.86 16.01 302,328 +0.14(+0.89%)
May 30, 2014 16.07 16.13 15.80 15.87 3,940,443 -0.16(-1.01%)
May 29, 2014 15.86 16.22 15.80 16.03 491,862 +0.17(+1.07%)
May 28, 2014 15.66 16.02 15.56 15.86 496,080 +0.06(+0.36%)
May 27, 2014 15.76 15.85 15.74 15.80 313,363 +0.15(+0.95%)
May 23, 2014 15.64 15.66 15.66 15.66 295,638 +0.08(+0.54%)
May 22, 2014 15.33 15.67 15.23 15.57 223,761 +0.23(+1.52%)
May 21, 2014 15.64 15.78 15.32 15.34 283,880 -0.27(-1.72%)
May 20, 2014 15.40 15.70 15.35 15.61 459,542 +0.23(+1.47%)
May 19, 2014 15.47 15.52 15.34 15.38 424,228 -0.13(-0.86%)
May 16, 2014 15.29 15.56 15.00 15.52 564,253 +0.18(+1.20%)
May 15, 2014 15.32 15.41 15.23 15.33 537,136 +0.04(+0.23%)
May 14, 2014 15.41 15.43 15.21 15.30 259,375 -0.13(-0.87%)
May 13, 2014 15.47 15.68 15.42 15.43 225,726 -0.06(-0.36%)
May 12, 2014 15.53 15.68 15.45 15.49 478,219 +0.06(+0.37%)
May 09, 2014 15.14 15.53 15.14 15.43 412,533 +0.06(+0.37%)
May 08, 2014 15.44 15.50 15.33 15.37 223,895 -0.03(-0.18%)
May 07, 2014 15.37 15.41 15.24 15.40 396,336 +0.04(+0.23%)
May 06, 2014 15.26 15.41 15.22 15.37 271,256 -0.01(-0.05%)
May 05, 2014 14.93 15.49 14.92 15.37 609,974 +0.25(+1.68%)
May 02, 2014 14.34 15.16 14.27 15.12 1,296,283 +0.77(+5.36%)
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.