Chatham Lodging Trust REIT (NY: CLDT )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.85 19.00 18.82 18.87 202,063 +0.11(+0.56%)
Nov 26, 2014 18.91 18.77 18.77 18.77 335,341 -0.05(-0.26%)
Nov 25, 2014 18.91 18.92 18.73 18.82 536,376 -0.10(-0.52%)
Nov 24, 2014 19.13 19.21 18.87 18.91 572,213 +0.20(+1.09%)
Nov 21, 2014 19.07 19.08 18.38 18.71 506,936 -0.20(-1.04%)
Nov 20, 2014 18.78 19.01 18.54 18.91 683,887 +0.10(+0.52%)
Nov 19, 2014 18.88 18.88 18.63 18.81 270,995 -0.04(-0.19%)
Nov 18, 2014 18.68 18.87 18.63 18.84 157,990 +0.20(+1.06%)
Nov 17, 2014 18.58 18.73 18.41 18.65 495,364 +0.06(+0.30%)
Nov 14, 2014 18.41 19.14 18.41 18.59 826,358 +0.16(+0.84%)
Nov 13, 2014 18.32 19.03 18.32 18.44 524,718 +0.36(+1.99%)
Nov 12, 2014 18.14 18.40 17.98 18.08 170,893 -0.11(-0.58%)
Nov 11, 2014 18.15 18.26 18.06 18.18 266,357 +0.01(+0.04%)
Nov 10, 2014 18.03 18.24 17.98 18.17 204,626 +0.12(+0.66%)
Nov 07, 2014 18.32 18.40 17.98 18.05 307,291 -0.28(-1.54%)
Nov 06, 2014 18.42 18.88 18.32 18.34 656,789 -0.06(-0.34%)
Nov 05, 2014 18.53 18.53 18.12 18.40 477,325 +0.24(+1.32%)
Nov 04, 2014 18.43 18.68 17.94 18.16 643,911 -0.54(-2.90%)
Nov 03, 2014 18.12 18.84 17.97 18.70 801,028 +0.63(+3.51%)
Oct 31, 2014 17.78 18.12 17.50 18.07 757,548 +0.54(+3.10%)
Oct 30, 2014 17.65 17.76 17.47 17.53 457,698 -0.12(-0.68%)
Oct 29, 2014 17.81 17.81 17.48 17.65 568,215 -0.14(-0.79%)
Oct 28, 2014 17.84 17.85 17.58 17.79 524,104 +0.03(+0.16%)
Oct 27, 2014 17.53 17.78 17.57 17.76 219,968 +0.19(+1.08%)
Oct 24, 2014 17.69 17.74 17.41 17.57 289,089 -0.08(-0.44%)
Oct 23, 2014 17.29 17.75 17.25 17.65 335,576 +0.44(+2.58%)
Oct 22, 2014 17.34 17.44 17.07 17.20 518,427 -0.04(-0.20%)
Oct 21, 2014 16.76 17.31 16.71 17.24 415,376 +0.56(+3.38%)
Oct 20, 2014 16.49 16.72 16.49 16.67 415,771 +0.18(+1.07%)
Oct 17, 2014 16.47 16.57 16.26 16.50 352,846 +0.22(+1.34%)
Oct 16, 2014 15.92 16.29 15.88 16.28 975,799 +0.23(+1.45%)
Oct 15, 2014 16.08 16.17 15.83 16.04 495,797 -0.11(-0.70%)
Oct 14, 2014 16.34 16.52 16.13 16.16 342,780 -0.10(-0.61%)
Oct 13, 2014 16.55 16.62 16.22 16.26 375,227 -0.23(-1.37%)
Oct 10, 2014 16.57 16.77 16.47 16.48 467,091 -0.07(-0.43%)
Oct 09, 2014 16.58 16.69 16.47 16.55 469,315 +0.04(+0.26%)
Oct 08, 2014 16.45 16.99 16.45 16.51 1,740,566 +0.07(+0.43%)
Oct 07, 2014 16.46 16.58 16.40 16.44 688,582 -0.01(-0.04%)
Oct 06, 2014 16.67 16.75 16.45 16.45 600,130 +0.00(+0.00%)
Oct 03, 2014 16.31 16.52 16.18 16.45 864,272 +0.26(+1.61%)
Oct 02, 2014 16.32 16.32 16.09 16.19 454,349 -0.07(-0.43%)
Oct 01, 2014 16.28 16.56 16.21 16.26 536,256 -0.02(-0.13%)
Sep 30, 2014 16.43 16.46 16.21 16.28 1,079,178 -0.12(-0.73%)
Sep 29, 2014 16.34 16.45 16.21 16.40 434,091 -0.04(-0.21%)
Sep 26, 2014 16.26 16.54 16.21 16.43 904,022 +0.20(+1.26%)
Sep 25, 2014 16.21 16.31 16.14 16.23 683,391 +0.01(+0.04%)
Sep 24, 2014 16.04 16.42 16.00 16.22 876,432 +0.15(+0.92%)
Sep 23, 2014 16.00 16.15 15.97 16.07 690,480 +0.04(+0.22%)
Sep 22, 2014 15.71 16.19 15.71 16.04 562,088 +0.10(+0.62%)
Sep 19, 2014 15.46 16.04 15.46 15.94 5,117,870 +0.11(+0.71%)
Sep 18, 2014 16.00 16.07 15.77 15.83 259,427 -0.16(-0.97%)
Sep 17, 2014 15.74 16.05 15.67 15.98 241,581 +0.23(+1.48%)
Sep 16, 2014 15.54 15.78 15.49 15.75 353,250 +0.16(+1.00%)
Sep 15, 2014 15.61 15.71 15.56 15.59 215,145 -0.07(-0.45%)
Sep 12, 2014 16.02 16.06 15.65 15.66 337,147 -0.35(-2.16%)
Sep 11, 2014 16.09 16.15 15.97 16.01 201,387 -0.10(-0.61%)
Sep 10, 2014 16.23 16.26 16.04 16.11 319,222 -0.17(-1.04%)
Sep 09, 2014 16.31 16.45 16.18 16.28 196,444 -0.09(-0.56%)
Sep 08, 2014 16.31 16.51 16.26 16.37 213,895 +0.01(+0.04%)
Sep 05, 2014 16.27 16.42 16.27 16.36 227,396 +0.02(+0.13%)
Sep 04, 2014 16.25 16.39 16.23 16.34 346,151 +0.09(+0.56%)
Sep 03, 2014 16.52 16.52 16.17 16.25 423,994 -0.20(-1.24%)
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.