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 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%)
Jul 01, 2010 12.65 12.65 12.18 12.24 24,402 -0.37(-2.91%)
Jun 30, 2010 12.60 13.11 12.36 12.60 846 +0.24(+1.94%)
Jun 29, 2010 12.42 12.62 12.32 12.36 57,246 -0.63(-4.88%)
Jun 25, 2010 13.00 13.03 11.98 13.00 1,190,259 +0.33(+2.62%)
Jun 24, 2010 12.72 12.73 12.54 12.67 91,762 -0.05(-0.39%)
Jun 23, 2010 12.84 12.84 12.59 12.72 62,838 -0.13(-1.04%)
Jun 22, 2010 12.65 12.88 12.60 12.85 75,788 +0.20(+1.56%)
Jun 21, 2010 12.57 12.80 12.57 12.65 94,561 +0.25(+2.05%)
Jun 18, 2010 12.40 12.79 12.31 12.40 144,366 -0.27(-2.12%)
Jun 17, 2010 12.62 12.74 12.54 12.67 22,719 +0.00(+0.00%)
Jun 16, 2010 12.77 12.84 12.64 12.67 12,903 -0.04(-0.33%)
Jun 15, 2010 12.64 12.76 12.60 12.71 12,918 +0.01(+0.11%)
Jun 14, 2010 12.52 12.73 12.48 12.69 123,612 +0.24(+1.92%)
Jun 11, 2010 12.52 12.60 12.38 12.45 15,030 +0.01(+0.06%)
Jun 10, 2010 12.42 12.73 12.42 12.45 36,299 -0.05(-0.40%)
Jun 09, 2010 12.41 12.69 12.41 12.50 10,813 -0.03(-0.23%)
Jun 08, 2010 12.59 12.73 12.46 12.53 11,910 -0.20(-1.61%)
Jun 07, 2010 12.69 12.77 12.67 12.73 25,664 +0.07(+0.56%)
Jun 04, 2010 12.66 12.74 12.65 12.66 22,448 -0.07(-0.55%)
Jun 03, 2010 12.64 12.80 12.64 12.73 17,032 -0.02(-0.17%)
Jun 02, 2010 12.62 12.75 12.62 12.75 5,104 +0.09(+0.72%)
Jun 01, 2010 12.59 12.75 12.41 12.66 33,037 -0.04(-0.28%)
May 28, 2010 12.69 12.69 12.64 12.69 29,334 +0.03(+0.22%)
May 27, 2010 12.73 12.75 12.42 12.67 68,252 -0.08(-0.61%)
May 26, 2010 12.69 12.83 12.34 12.74 278,646 +0.32(+2.61%)
May 25, 2010 12.33 12.62 12.32 12.42 59,001 -0.16(-1.29%)
May 24, 2010 12.52 12.90 12.52 12.58 38,000 +0.13(+1.08%)
May 21, 2010 12.81 12.94 12.38 12.45 94,204 -0.38(-2.97%)
May 20, 2010 13.12 13.20 12.72 12.83 118,539 -0.47(-3.55%)
May 19, 2010 13.44 13.67 13.30 13.30 19,566 -0.05(-0.37%)
May 18, 2010 13.82 13.82 12.98 13.35 160,263 -0.36(-2.62%)
May 17, 2010 14.11 14.13 13.61 13.71 33,137 -0.32(-2.31%)
May 14, 2010 14.03 14.24 14.03 14.03 7,798 -0.11(-0.80%)
May 13, 2010 14.18 14.24 14.11 14.15 11,768 +0.04(+0.30%)
May 12, 2010 13.93 14.36 13.60 14.11 27,153 +0.11(+0.76%)
May 11, 2010 14.10 14.13 13.90 14.00 18,574 -0.11(-0.75%)
May 10, 2010 14.13 14.15 14.08 14.11 22,545 +0.23(+1.63%)
May 07, 2010 13.70 13.93 13.70 13.88 59,886 +0.16(+1.13%)
May 06, 2010 13.72 14.15 13.72 13.72 141 -0.19(-1.37%)
May 05, 2010 13.90 14.15 13.85 13.91 65,854 -0.11(-0.80%)
May 04, 2010 13.86 14.11 13.86 14.03 81,080 +0.13(+0.96%)
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.