Chatham Lodging Trust REIT (NY: CLDT )

10.20 +0.07 (+0.69%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.76 15.80 15.42 15.45 555,455 -0.32(-2.01%)
Jun 27, 2014 15.77 15.95 15.76 15.76 415,315 -0.09(-0.58%)
Jun 26, 2014 15.84 15.88 15.76 15.85 151,250 -0.06(-0.40%)
Jun 25, 2014 15.93 16.04 15.83 15.92 215,210 -0.04(-0.27%)
Jun 24, 2014 16.02 16.27 15.96 15.96 214,372 -0.06(-0.40%)
Jun 23, 2014 16.16 16.18 15.98 16.02 152,512 -0.06(-0.35%)
Jun 20, 2014 15.98 16.21 15.91 16.08 375,271 +0.09(+0.57%)
Jun 19, 2014 16.04 16.12 15.94 15.99 159,550 -0.04(-0.26%)
Jun 18, 2014 16.23 16.26 15.94 16.03 259,873 -0.11(-0.70%)
Jun 17, 2014 16.29 16.43 16.14 16.14 415,889 -0.03(-0.17%)
Jun 16, 2014 16.25 16.27 16.05 16.17 206,952 -0.01(-0.09%)
Jun 13, 2014 15.83 16.31 15.68 16.19 884,426 +0.42(+2.68%)
Jun 12, 2014 15.95 15.95 15.69 15.76 142,273 -0.18(-1.11%)
Jun 11, 2014 15.87 15.95 15.77 15.94 139,869 +0.01(+0.09%)
Jun 10, 2014 15.94 15.98 15.81 15.92 224,063 -0.11(-0.70%)
Jun 06, 2014 16.14 16.14 15.99 16.04 280,074 -0.03(-0.18%)
Jun 05, 2014 15.97 16.14 15.92 16.07 391,287 +0.11(+0.71%)
Jun 04, 2014 15.93 16.07 15.88 15.95 132,135 -0.02(-0.13%)
Jun 03, 2014 15.94 16.10 15.71 15.97 345,487 -0.04(-0.22%)
Jun 02, 2014 15.91 16.06 15.86 16.01 302,328 +0.14(+0.89%)
May 30, 2014 16.07 16.13 15.80 15.87 3,940,443 -0.16(-1.01%)
May 29, 2014 15.86 16.22 15.80 16.03 491,862 +0.17(+1.07%)
May 28, 2014 15.66 16.02 15.56 15.86 496,080 +0.06(+0.36%)
May 27, 2014 15.76 15.85 15.74 15.80 313,363 +0.15(+0.95%)
May 23, 2014 15.64 15.66 15.66 15.66 295,638 +0.08(+0.54%)
May 22, 2014 15.33 15.67 15.23 15.57 223,761 +0.23(+1.52%)
May 21, 2014 15.64 15.78 15.32 15.34 283,880 -0.27(-1.72%)
May 20, 2014 15.40 15.70 15.35 15.61 459,542 +0.23(+1.47%)
May 19, 2014 15.47 15.52 15.34 15.38 424,228 -0.13(-0.86%)
May 16, 2014 15.29 15.56 15.00 15.52 564,253 +0.18(+1.20%)
May 15, 2014 15.32 15.41 15.23 15.33 537,136 +0.04(+0.23%)
May 14, 2014 15.41 15.43 15.21 15.30 259,375 -0.13(-0.87%)
May 13, 2014 15.47 15.68 15.42 15.43 225,726 -0.06(-0.36%)
May 12, 2014 15.53 15.68 15.45 15.49 478,219 +0.06(+0.37%)
May 09, 2014 15.14 15.53 15.14 15.43 412,533 +0.06(+0.37%)
May 08, 2014 15.44 15.50 15.33 15.37 223,895 -0.03(-0.18%)
May 07, 2014 15.37 15.41 15.24 15.40 396,336 +0.04(+0.23%)
May 06, 2014 15.26 15.41 15.22 15.37 271,256 -0.01(-0.05%)
May 05, 2014 14.93 15.49 14.92 15.37 609,974 +0.25(+1.68%)
May 02, 2014 14.34 15.16 14.27 15.12 1,296,283 +0.77(+5.36%)
May 01, 2014 14.30 14.39 14.14 14.35 148,651 +0.01(+0.10%)
Apr 30, 2014 14.27 14.39 14.22 14.34 78,244 +0.07(+0.49%)
Apr 29, 2014 14.42 14.44 14.25 14.27 69,390 -0.07(-0.49%)
Apr 28, 2014 14.35 14.40 14.20 14.34 120,144 -0.01(-0.10%)
Apr 25, 2014 14.30 14.44 14.27 14.35 155,819 -0.04(-0.29%)
Apr 24, 2014 14.49 14.52 14.35 14.39 58,489 -0.05(-0.34%)
Apr 23, 2014 14.58 14.62 14.38 14.44 67,231 -0.12(-0.82%)
Apr 22, 2014 14.49 14.65 14.47 14.56 69,240 +0.05(+0.34%)
Apr 21, 2014 14.54 14.59 14.49 14.51 54,260 -0.02(-0.15%)
Apr 17, 2014 14.39 14.54 14.54 14.54 127,755 +0.09(+0.63%)
Apr 16, 2014 14.40 14.47 14.28 14.44 68,141 +0.11(+0.79%)
Apr 15, 2014 14.30 14.44 14.19 14.33 73,928 +0.04(+0.25%)
Apr 14, 2014 14.38 14.48 14.20 14.30 115,860 +0.04(+0.30%)
Apr 11, 2014 14.37 14.56 14.22 14.25 405,118 -0.25(-1.75%)
Apr 10, 2014 14.77 14.97 14.47 14.51 340,713 -0.23(-1.53%)
Apr 09, 2014 14.70 14.79 14.52 14.73 174,034 +0.02(+0.14%)
Apr 08, 2014 14.37 14.75 14.30 14.71 147,409 +0.35(+2.41%)
Apr 07, 2014 14.33 14.49 14.31 14.37 101,847 +0.00(+0.00%)
Apr 04, 2014 14.48 14.48 14.20 14.37 342,090 +0.00(+0.00%)
Apr 03, 2014 14.49 14.53 14.32 14.37 129,565 -0.13(-0.92%)
Apr 02, 2014 14.58 14.58 14.44 14.50 133,536 -0.04(-0.24%)
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.