Chatham Lodging Trust REIT (NY: CLDT )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.76 12.76 12.30 12.31 210,774 -0.44(-3.48%)
Jul 30, 2013 12.91 12.95 12.73 12.76 85,898 -0.11(-0.88%)
Jul 29, 2013 13.13 13.15 12.75 12.87 184,626 -0.29(-2.20%)
Jul 26, 2013 13.14 13.27 13.05 13.16 90,909 -0.08(-0.59%)
Jul 25, 2013 13.08 13.31 13.08 13.24 100,089 +0.10(+0.75%)
Jul 24, 2013 13.32 13.32 13.06 13.14 107,633 -0.15(-1.12%)
Jul 23, 2013 13.37 13.38 13.20 13.29 140,675 -0.03(-0.21%)
Jul 22, 2013 13.36 13.48 13.22 13.32 137,017 -0.11(-0.79%)
Jul 19, 2013 13.39 13.48 13.32 13.42 107,452 +0.04(+0.26%)
Jul 18, 2013 13.41 13.54 13.25 13.39 81,855 +0.02(+0.13%)
Jul 17, 2013 13.48 13.48 13.22 13.37 124,186 -0.02(-0.18%)
Jul 16, 2013 13.36 13.54 13.29 13.39 158,726 -0.02(-0.16%)
Jul 15, 2013 13.40 13.50 13.36 13.41 190,306 +0.01(+0.11%)
Jul 12, 2013 13.20 13.65 13.20 13.40 497,352 +0.49(+3.77%)
Jul 11, 2013 12.70 12.95 12.61 12.91 123,208 +0.30(+2.35%)
Jul 10, 2013 12.39 12.67 12.36 12.62 130,181 +0.18(+1.48%)
Jul 09, 2013 12.24 12.44 12.22 12.43 89,709 +0.21(+1.73%)
Jul 08, 2013 12.39 12.39 12.20 12.22 71,825 -0.11(-0.86%)
Jul 05, 2013 12.29 12.35 11.92 12.33 90,482 +0.08(+0.63%)
Jul 03, 2013 12.24 12.33 12.17 12.25 77,007 -0.01(-0.11%)
Jul 02, 2013 12.19 12.29 12.17 12.26 137,535 +0.10(+0.81%)
Jul 01, 2013 12.24 12.26 12.07 12.17 191,318 +0.05(+0.41%)
Jun 28, 2013 11.78 12.27 11.75 12.12 508,131 +0.50(+4.31%)
Jun 26, 2013 11.64 11.70 11.50 11.62 136,966 +0.00(+0.00%)
Jun 25, 2013 11.50 11.67 11.48 11.62 128,362 +0.16(+1.35%)
Jun 24, 2013 11.56 11.66 11.46 11.46 202,225 -0.23(-1.99%)
Jun 21, 2013 11.55 11.69 11.45 11.69 377,778 +0.18(+1.53%)
Jun 20, 2013 11.46 11.71 11.46 11.52 318,315 -0.13(-1.09%)
Jun 19, 2013 11.78 11.86 11.47 11.64 209,469 -0.13(-1.14%)
Jun 18, 2013 11.83 11.87 11.71 11.78 212,461 +0.00(+0.00%)
Jun 17, 2013 11.78 11.90 11.69 11.78 301,487 +0.03(+0.24%)
Jun 14, 2013 11.57 11.81 11.50 11.75 373,440 +0.22(+1.90%)
Jun 13, 2013 11.53 11.57 11.41 11.53 2,425,471 -0.35(-2.97%)
Jun 12, 2013 12.60 12.60 11.86 11.88 122,710 -0.61(-4.86%)
Jun 11, 2013 12.56 12.67 12.45 12.49 63,400 -0.27(-2.10%)
Jun 10, 2013 12.79 12.79 12.67 12.76 21,840 +0.05(+0.39%)
Jun 07, 2013 13.05 13.05 12.56 12.71 75,968 -0.20(-1.53%)
Jun 06, 2013 12.72 12.92 12.61 12.91 57,097 +0.23(+1.78%)
Jun 05, 2013 12.86 12.88 12.58 12.68 98,713 -0.16(-1.21%)
Jun 04, 2013 13.08 13.22 12.70 12.84 86,536 -0.25(-1.94%)
Jun 03, 2013 13.03 13.41 12.89 13.09 182,683 +0.01(+0.05%)
May 31, 2013 13.02 13.27 12.86 13.08 228,658 +0.02(+0.16%)
May 30, 2013 13.25 13.35 13.04 13.06 82,267 -0.21(-1.59%)
May 29, 2013 13.60 13.63 13.27 13.27 139,428 -0.47(-3.39%)
May 28, 2013 13.72 14.04 13.57 13.74 131,258 +0.20(+1.46%)
May 24, 2013 13.70 13.77 13.48 13.54 126,007 -0.18(-1.34%)
May 23, 2013 13.43 13.83 13.34 13.72 130,347 +0.16(+1.14%)
May 22, 2013 13.87 14.06 13.44 13.57 129,867 -0.24(-1.74%)
May 21, 2013 13.63 13.87 13.61 13.81 76,898 +0.23(+1.66%)
May 20, 2013 13.44 13.66 13.44 13.58 110,432 +0.14(+1.05%)
May 17, 2013 13.12 13.50 13.08 13.44 150,166 +0.39(+3.03%)
May 16, 2013 13.32 13.32 12.91 13.05 192,101 -0.39(-2.94%)
May 15, 2013 13.41 13.52 13.33 13.44 141,148 +0.32(+2.47%)
May 13, 2013 13.24 13.33 13.03 13.12 92,245 -0.11(-0.80%)
May 10, 2013 12.97 13.29 12.93 13.22 238,852 +0.31(+2.40%)
May 09, 2013 12.86 13.01 12.80 12.91 230,869 +0.04(+0.33%)
May 08, 2013 13.24 13.24 12.78 12.87 219,284 -0.21(-1.62%)
May 07, 2013 13.00 13.11 13.00 13.08 68,188 +0.13(+0.98%)
May 06, 2013 12.93 13.05 12.86 12.96 42,373 +0.08(+0.60%)
May 03, 2013 12.93 12.98 12.77 12.88 114,055 +0.06(+0.44%)
May 02, 2013 12.76 12.90 12.69 12.82 112,641 +0.13(+1.00%)
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.