Chatham Lodging Trust REIT (NY: CLDT )

10.03 -0.10 (-0.99%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.597 8.661 8.498 8.505 83,591 -0.16(-1.79%)
Feb 28, 2012 8.597 8.773 8.548 8.661 52,283 +0.11(+1.24%)
Feb 27, 2012 8.491 8.660 8.435 8.555 62,476 +0.01(+0.08%)
Feb 24, 2012 8.583 8.794 8.498 8.548 175,273 -0.07(-0.82%)
Feb 23, 2012 8.611 8.745 8.421 8.618 187,588 +0.00(+0.00%)
Feb 22, 2012 8.738 8.851 8.498 8.618 67,538 -0.17(-1.93%)
Feb 21, 2012 8.900 9.133 8.711 8.787 118,024 -0.13(-1.50%)
Feb 17, 2012 9.112 9.112 8.824 8.921 34,216 -0.19(-2.09%)
Feb 16, 2012 8.865 9.119 8.865 9.112 21,820 +0.31(+3.53%)
Feb 15, 2012 9.070 9.070 8.780 8.802 40,182 -0.18(-2.04%)
Feb 14, 2012 9.034 9.126 8.787 8.985 35,775 -0.14(-1.55%)
Feb 13, 2012 9.126 9.168 9.014 9.126 16,998 +0.13(+1.49%)
Feb 10, 2012 8.964 9.112 8.964 8.992 46,944 -0.09(-1.01%)
Feb 09, 2012 9.267 9.267 8.985 9.084 26,910 -0.18(-1.98%)
Feb 08, 2012 9.232 9.302 9.175 9.267 24,025 +0.06(+0.61%)
Feb 07, 2012 9.359 9.380 9.196 9.211 32,568 -0.24(-2.54%)
Feb 06, 2012 9.507 9.528 9.408 9.450 15,108 -0.12(-1.25%)
Feb 03, 2012 9.584 9.634 9.334 9.570 43,476 +0.20(+2.18%)
Feb 02, 2012 9.288 9.521 9.133 9.366 136,963 +0.08(+0.91%)
Feb 01, 2012 8.759 9.309 8.703 9.281 57,372 +0.56(+6.39%)
Jan 31, 2012 8.766 8.816 8.661 8.724 40,679 +0.01(+0.16%)
Jan 30, 2012 8.703 8.787 8.639 8.710 17,890 -0.06(-0.72%)
Jan 27, 2012 8.364 8.816 8.357 8.773 44,469 +0.34(+4.01%)
Jan 26, 2012 8.569 8.695 8.301 8.435 42,210 -0.12(-1.40%)
Jan 25, 2012 8.456 8.738 8.456 8.555 55,943 +0.06(+0.66%)
Jan 24, 2012 8.385 8.534 8.322 8.498 46,442 +0.05(+0.58%)
Jan 23, 2012 8.463 8.491 8.364 8.449 45,895 -0.01(-0.08%)
Jan 20, 2012 8.385 8.463 8.385 8.456 47,943 +0.03(+0.33%)
Jan 19, 2012 8.329 8.456 8.244 8.428 20,599 +0.12(+1.44%)
Jan 18, 2012 8.096 8.357 8.089 8.308 19,085 +0.28(+3.42%)
Jan 17, 2012 8.068 8.089 7.934 8.033 21,739 +0.00(+0.00%)
Jan 13, 2012 7.934 8.075 7.934 8.033 17,958 -0.06(-0.70%)
Jan 12, 2012 7.998 8.096 7.871 8.089 10,577 +0.13(+1.68%)
Jan 11, 2012 7.821 8.047 7.687 7.955 26,692 +0.06(+0.80%)
Jan 10, 2012 7.913 7.983 7.821 7.892 21,586 +0.11(+1.36%)
Jan 09, 2012 7.885 7.885 7.715 7.786 18,081 -0.01(-0.18%)
Jan 06, 2012 7.786 7.899 7.723 7.800 27,533 +0.04(+0.55%)
Jan 05, 2012 7.673 7.871 7.581 7.758 27,985 +0.01(+0.09%)
Jan 04, 2012 7.814 7.983 7.694 7.751 39,452 +0.15(+1.95%)
Dec 30, 2011 7.631 7.726 7.539 7.603 39,110 +0.04(+0.47%)
Dec 29, 2011 7.560 7.694 7.511 7.567 58,847 +0.02(+0.28%)
Dec 28, 2011 7.786 7.786 7.511 7.546 32,174 -0.37(-4.63%)
Dec 27, 2011 7.878 7.962 7.835 7.913 17,657 +0.04(+0.45%)
Dec 23, 2011 8.012 8.012 7.723 7.878 38,902 +0.10(+1.27%)
Dec 21, 2011 7.723 7.807 7.617 7.779 29,016 +0.11(+1.47%)
Dec 20, 2011 7.518 7.751 7.511 7.666 102,897 +0.35(+4.72%)
Dec 19, 2011 7.560 7.560 7.313 7.321 29,145 -0.14(-1.89%)
Dec 16, 2011 7.553 7.892 7.426 7.462 88,236 -0.01(-0.19%)
Dec 15, 2011 7.638 7.638 7.412 7.476 31,964 -0.08(-1.03%)
Dec 14, 2011 7.038 7.715 7.038 7.553 52,802 +0.48(+6.78%)
Dec 13, 2011 7.165 7.243 7.060 7.074 27,943 -0.04(-0.59%)
Dec 12, 2011 7.328 7.328 6.989 7.116 71,792 -0.34(-4.54%)
Dec 09, 2011 7.370 7.536 7.215 7.455 95,802 +0.14(+1.93%)
Dec 08, 2011 7.680 7.680 7.271 7.313 49,495 -0.44(-5.73%)
Dec 07, 2011 7.673 7.878 7.659 7.758 37,386 +0.04(+0.55%)
Dec 06, 2011 7.737 7.828 7.631 7.715 37,363 -0.04(-0.45%)
Dec 05, 2011 7.581 7.779 7.476 7.751 49,111 +0.30(+3.97%)
Dec 02, 2011 7.532 7.539 7.426 7.455 124,700 +0.04(+0.48%)
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.