Chatham Lodging Trust REIT (NY: CLDT )

10.21 +0.08 (+0.79%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.30 13.33 12.93 13.13 402 -0.08(-0.64%)
Sep 29, 2010 12.33 13.34 12.33 13.22 38,572 +0.81(+6.54%)
Sep 28, 2010 12.41 12.43 12.36 12.41 2,336 +0.06(+0.51%)
Sep 27, 2010 12.32 12.43 12.31 12.34 56,671 +0.06(+0.46%)
Sep 24, 2010 12.13 12.30 12.09 12.29 39,265 +0.26(+2.17%)
Sep 23, 2010 12.30 12.39 12.02 12.02 469 -0.36(-2.90%)
Sep 22, 2010 12.28 12.50 12.24 12.38 47,693 +0.09(+0.75%)
Sep 21, 2010 11.99 12.53 11.98 12.29 38,908 +0.30(+2.53%)
Sep 20, 2010 11.95 12.04 11.94 11.99 168,983 +0.01(+0.06%)
Sep 17, 2010 11.98 12.07 11.92 11.98 93,457 -0.01(-0.06%)
Sep 15, 2010 11.89 12.00 11.81 11.99 46,556 +0.04(+0.30%)
Sep 14, 2010 11.93 11.99 11.93 11.95 10,703 -0.03(-0.24%)
Sep 13, 2010 12.02 12.10 11.94 11.98 41,793 +0.06(+0.53%)
Sep 10, 2010 11.86 11.99 11.83 11.92 58,984 +0.06(+0.54%)
Sep 09, 2010 12.00 12.00 11.86 11.86 4,046 -0.04(-0.36%)
Sep 08, 2010 11.92 12.00 11.89 11.90 66,296 +0.08(+0.66%)
Sep 07, 2010 11.89 12.09 11.82 11.82 382 -0.07(-0.59%)
Sep 03, 2010 11.86 11.91 11.83 11.89 34,336 +0.11(+0.96%)
Sep 02, 2010 11.83 11.83 11.69 11.78 191 -0.16(-1.36%)
Sep 01, 2010 11.61 11.94 11.61 11.94 22,796 +0.47(+4.06%)
Aug 31, 2010 11.45 11.62 11.41 11.47 15,449 +0.01(+0.06%)
Aug 30, 2010 12.02 12.02 11.47 11.47 14,881 -0.64(-5.30%)
Aug 27, 2010 12.11 12.19 11.54 12.11 53,290 +0.46(+3.93%)
Aug 26, 2010 11.64 11.77 11.62 11.65 267 +0.01(+0.12%)
Aug 25, 2010 11.34 11.64 11.34 11.64 266 +0.25(+2.17%)
Aug 24, 2010 10.87 11.62 10.75 11.39 1,080 +0.49(+4.46%)
Aug 23, 2010 10.99 11.23 10.90 10.90 42,617 -0.04(-0.39%)
Aug 20, 2010 10.80 11.14 10.73 10.95 55,042 +0.12(+1.11%)
Aug 19, 2010 10.93 11.01 10.80 10.83 401 -0.18(-1.67%)
Aug 18, 2010 10.98 11.07 10.72 11.01 4,114 +0.04(+0.39%)
Aug 17, 2010 11.04 11.09 10.93 10.97 640 -0.04(-0.38%)
Aug 16, 2010 10.68 11.01 10.52 11.01 15,374 +0.35(+3.24%)
Aug 13, 2010 10.66 11.05 10.58 10.66 51,685 -0.08(-0.79%)
Aug 12, 2010 10.93 11.11 10.68 10.75 19,133 -0.25(-2.31%)
Aug 11, 2010 11.17 11.24 10.95 11.00 1,164 -0.23(-2.01%)
Aug 10, 2010 11.23 11.27 11.16 11.23 496 -0.08(-0.75%)
Aug 09, 2010 11.43 11.43 11.28 11.31 41,579 -0.04(-0.37%)
Aug 06, 2010 11.35 11.90 11.20 11.35 25,274 -0.37(-3.13%)
Aug 05, 2010 11.53 11.86 11.53 11.72 57,770 +0.14(+1.22%)
Aug 04, 2010 11.51 11.69 11.46 11.58 11,872 +0.12(+1.05%)
Aug 03, 2010 10.80 11.62 10.80 11.46 59,027 +0.66(+6.07%)
Aug 02, 2010 10.84 10.94 10.73 10.80 36,508 +0.11(+0.99%)
Jul 30, 2010 10.70 10.74 10.55 10.70 26,041 +0.03(+0.26%)
Jul 29, 2010 10.81 10.81 10.66 10.67 54,441 -0.08(-0.72%)
Jul 28, 2010 10.75 11.01 10.69 10.75 431 -0.23(-2.06%)
Jul 27, 2010 11.04 11.07 10.05 10.97 241 +0.03(+0.26%)
Jul 26, 2010 10.95 11.03 10.90 10.95 33,837 -0.03(-0.26%)
Jul 23, 2010 10.59 11.02 10.54 10.97 162,014 +0.32(+3.05%)
Jul 22, 2010 10.63 10.71 10.49 10.65 561,542 +0.11(+1.00%)
Jul 21, 2010 10.97 11.07 10.52 10.54 40,506 -0.42(-3.80%)
Jul 20, 2010 11.11 11.11 10.89 10.96 131,229 -0.24(-2.14%)
Jul 19, 2010 11.28 11.28 11.15 11.20 18,116 -0.06(-0.50%)
Jul 16, 2010 11.26 11.38 11.19 11.26 82,062 -0.06(-0.50%)
Jul 15, 2010 11.64 11.64 11.27 11.31 104,759 -0.26(-2.26%)
Jul 14, 2010 11.70 11.74 11.54 11.57 46,719 -0.23(-1.97%)
Jul 13, 2010 11.81 11.90 11.72 11.81 1,054 +0.20(+1.76%)
Jul 12, 2010 11.81 11.81 11.58 11.60 54,206 -0.20(-1.73%)
Jul 09, 2010 11.81 11.86 11.74 11.81 54,916 -0.08(-0.71%)
Jul 08, 2010 11.89 12.21 11.83 11.89 37,349 +0.10(+0.84%)
Jul 07, 2010 11.76 11.89 11.59 11.79 73,457 +0.07(+0.60%)
Jul 06, 2010 11.72 12.53 11.68 11.72 538 -0.63(-5.08%)
Jul 02, 2010 12.35 12.45 12.26 12.35 17,685 +0.11(+0.92%)
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.