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 (%)
May 31, 2016 16.18 16.26 15.99 16.18 218,342 +0.10(+0.65%)
May 27, 2016 15.99 16.08 16.08 16.08 186,680 +0.15(+0.94%)
May 26, 2016 15.89 15.97 15.79 15.93 190,562 +0.04(+0.28%)
May 25, 2016 15.71 15.90 15.61 15.89 200,797 +0.22(+1.37%)
May 24, 2016 15.59 15.67 15.44 15.67 340,133 +0.24(+1.54%)
May 23, 2016 15.58 15.58 15.31 15.43 188,741 -0.09(-0.57%)
May 20, 2016 15.34 15.54 15.23 15.52 246,877 +0.25(+1.65%)
May 19, 2016 15.57 15.57 15.11 15.27 231,789 -0.36(-2.28%)
May 18, 2016 15.78 15.81 15.38 15.63 227,821 -0.17(-1.08%)
May 17, 2016 16.33 16.33 15.70 15.80 269,522 -0.57(-3.49%)
May 16, 2016 16.15 16.41 16.11 16.37 161,571 +0.26(+1.61%)
May 13, 2016 16.21 16.21 15.86 16.11 298,984 -0.11(-0.69%)
May 12, 2016 16.48 16.52 16.16 16.22 223,427 -0.23(-1.40%)
May 11, 2016 16.73 16.78 16.44 16.45 173,046 -0.30(-1.77%)
May 10, 2016 16.93 17.06 16.64 16.75 333,779 -0.16(-0.92%)
May 09, 2016 16.47 16.95 16.47 16.90 165,267 +0.43(+2.61%)
May 06, 2016 16.27 16.53 16.20 16.47 202,113 +0.21(+1.28%)
May 05, 2016 16.50 16.78 16.24 16.27 270,002 -0.01(-0.09%)
May 04, 2016 16.01 16.35 15.99 16.28 319,952 +0.31(+1.95%)
May 03, 2016 15.94 16.06 15.72 15.97 216,680 -0.04(-0.28%)
May 02, 2016 15.89 16.04 15.86 16.01 242,943 +0.19(+1.22%)
Apr 29, 2016 15.81 15.93 15.62 15.82 192,661 -0.07(-0.47%)
Apr 28, 2016 15.94 16.11 15.84 15.89 167,841 -0.10(-0.65%)
Apr 27, 2016 15.80 16.04 15.66 16.00 241,054 +0.10(+0.65%)
Apr 26, 2016 15.71 15.98 15.69 15.89 211,620 +0.28(+1.80%)
Apr 25, 2016 15.56 15.61 15.41 15.61 241,151 +0.11(+0.71%)
Apr 22, 2016 15.51 15.76 15.36 15.50 235,396 -0.04(-0.24%)
Apr 21, 2016 15.77 15.87 15.52 15.54 269,151 -0.22(-1.41%)
Apr 20, 2016 16.14 16.14 15.75 15.76 293,138 -0.36(-2.24%)
Apr 19, 2016 16.03 16.17 15.96 16.12 267,202 +0.13(+0.79%)
Apr 18, 2016 15.95 16.05 15.81 16.00 238,977 +0.04(+0.28%)
Apr 15, 2016 15.82 16.06 15.82 15.95 167,796 +0.13(+0.84%)
Apr 14, 2016 15.77 15.86 15.67 15.82 206,294 +0.04(+0.23%)
Apr 13, 2016 15.10 15.78 15.04 15.78 431,274 +0.92(+6.21%)
Apr 12, 2016 14.77 15.10 14.77 14.86 120,192 +0.07(+0.45%)
Apr 11, 2016 14.74 15.07 14.70 14.79 166,977 +0.12(+0.81%)
Apr 08, 2016 14.58 14.84 14.52 14.68 161,151 +0.19(+1.33%)
Apr 07, 2016 14.73 14.79 14.42 14.48 158,585 -0.30(-2.05%)
Apr 06, 2016 14.85 14.85 14.67 14.79 165,373 +0.00(+0.00%)
Apr 05, 2016 15.13 15.16 14.79 14.79 191,978 -0.42(-2.77%)
Apr 04, 2016 15.20 15.31 15.10 15.21 295,977 +0.02(+0.15%)
Apr 01, 2016 15.70 15.71 15.18 15.18 245,701 -0.64(-4.06%)
Mar 31, 2016 15.70 15.89 15.58 15.83 400,317 +0.13(+0.85%)
Mar 30, 2016 15.83 15.92 15.69 15.69 190,141 -0.11(-0.70%)
Mar 29, 2016 15.18 15.82 15.18 15.81 245,111 +0.47(+3.03%)
Mar 28, 2016 15.03 15.49 14.99 15.34 213,912 +0.37(+2.45%)
Mar 24, 2016 14.92 14.97 14.97 14.97 183,618 -0.01(-0.05%)
Mar 23, 2016 15.41 15.46 14.98 14.98 224,506 -0.44(-2.86%)
Mar 22, 2016 15.55 15.60 15.29 15.42 215,537 -0.19(-1.22%)
Mar 21, 2016 15.86 15.96 15.61 15.61 172,892 -0.34(-2.12%)
Mar 18, 2016 15.64 15.96 15.58 15.95 445,424 +0.40(+2.60%)
Mar 17, 2016 15.49 15.63 15.34 15.55 212,661 +0.06(+0.38%)
Mar 16, 2016 15.41 15.59 15.25 15.49 147,647 +0.07(+0.43%)
Mar 15, 2016 15.37 15.60 15.16 15.42 215,042 -0.10(-0.66%)
Mar 14, 2016 15.43 15.58 15.34 15.52 126,220 +0.07(+0.43%)
Mar 11, 2016 15.33 15.46 15.18 15.46 249,240 +0.24(+1.59%)
Mar 10, 2016 15.49 15.59 15.08 15.22 159,111 -0.19(-1.24%)
Mar 09, 2016 15.45 15.56 15.30 15.41 133,179 -0.03(-0.19%)
Mar 08, 2016 15.52 15.55 15.28 15.44 306,018 -0.12(-0.80%)
Mar 07, 2016 15.57 15.76 15.41 15.56 525,655 -0.04(-0.28%)
Mar 04, 2016 15.85 15.99 15.49 15.60 295,443 -0.25(-1.58%)
Mar 03, 2016 16.12 16.15 15.77 15.85 213,958 -0.26(-1.64%)
Mar 02, 2016 15.10 16.13 15.10 16.12 344,670 +0.98(+6.51%)
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.