Chatham Lodging Trust REIT (NY: CLDT )

10.06 -0.07 (-0.69%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.02 15.22 14.71 14.74 379,743 -0.38(-2.53%)
Feb 26, 2016 15.44 15.59 15.11 15.12 227,934 -0.26(-1.72%)
Feb 25, 2016 14.88 15.58 14.71 15.38 384,595 +0.58(+3.92%)
Feb 24, 2016 14.75 15.13 14.51 14.80 357,827 -0.15(-0.98%)
Feb 23, 2016 15.38 15.49 14.91 14.95 312,581 -0.39(-2.57%)
Feb 22, 2016 15.04 15.40 15.00 15.34 323,422 +0.43(+2.89%)
Feb 19, 2016 14.88 15.10 14.78 14.91 218,188 -0.03(-0.20%)
Feb 18, 2016 14.85 15.04 14.56 14.94 175,962 +0.10(+0.64%)
Feb 17, 2016 14.64 15.12 14.62 14.85 249,886 +0.26(+1.80%)
Feb 16, 2016 14.26 14.66 14.15 14.58 215,267 +0.39(+2.78%)
Feb 12, 2016 13.94 14.19 14.19 14.19 146,775 +0.36(+2.59%)
Feb 11, 2016 13.81 13.94 13.68 13.83 213,677 -0.27(-1.92%)
Feb 10, 2016 13.82 14.50 13.82 14.10 204,360 +0.34(+2.44%)
Feb 09, 2016 13.88 14.00 13.74 13.77 214,819 -0.21(-1.52%)
Feb 08, 2016 13.50 14.08 13.20 13.98 319,184 +0.37(+2.69%)
Feb 05, 2016 13.86 13.89 13.60 13.61 263,058 -0.30(-2.15%)
Feb 04, 2016 13.75 14.06 13.61 13.91 142,561 +0.16(+1.17%)
Feb 03, 2016 13.75 13.88 13.49 13.75 155,223 +0.08(+0.59%)
Feb 02, 2016 14.07 14.07 13.56 13.67 297,478 -0.54(-3.81%)
Feb 01, 2016 13.71 14.44 13.55 14.21 583,059 +0.42(+3.08%)
Jan 29, 2016 13.50 13.81 13.50 13.79 389,760 +0.37(+2.78%)
Jan 28, 2016 13.28 13.55 13.28 13.41 246,877 +0.23(+1.72%)
Jan 27, 2016 13.48 13.59 13.09 13.19 220,047 -0.39(-2.91%)
Jan 26, 2016 13.09 13.73 13.09 13.58 223,813 +0.52(+3.95%)
Jan 25, 2016 13.31 13.44 13.04 13.07 240,372 -0.26(-1.96%)
Jan 22, 2016 13.18 13.55 13.17 13.33 279,768 +0.31(+2.35%)
Jan 21, 2016 12.56 13.17 12.43 13.02 341,993 +0.47(+3.77%)
Jan 20, 2016 12.14 12.64 11.72 12.55 419,603 +0.25(+2.07%)
Jan 19, 2016 12.80 12.94 12.20 12.30 378,585 -0.44(-3.48%)
Jan 15, 2016 12.90 12.74 12.74 12.74 452,186 -0.41(-3.15%)
Jan 14, 2016 13.76 13.78 13.15 13.15 411,579 -0.59(-4.29%)
Jan 13, 2016 14.13 14.16 13.52 13.74 391,160 -0.39(-2.73%)
Jan 12, 2016 14.16 14.21 13.90 14.13 328,243 +0.08(+0.57%)
Jan 11, 2016 13.91 14.19 13.91 14.05 423,963 +0.09(+0.67%)
Jan 08, 2016 14.07 14.47 13.95 13.95 367,106 -0.07(-0.47%)
Jan 07, 2016 14.20 14.34 13.94 14.02 291,023 -0.34(-2.37%)
Jan 06, 2016 14.41 14.63 14.26 14.36 279,176 -0.20(-1.39%)
Jan 05, 2016 14.41 14.64 14.34 14.56 158,723 +0.19(+1.31%)
Jan 04, 2016 14.66 14.71 14.22 14.37 316,950 -0.46(-3.08%)
Dec 31, 2015 14.96 14.83 14.83 14.83 313,332 -0.22(-1.44%)
Dec 30, 2015 15.39 15.41 15.03 15.05 151,490 -0.33(-2.17%)
Dec 29, 2015 15.21 15.40 15.08 15.38 216,697 +0.33(+2.21%)
Dec 28, 2015 15.00 15.06 14.77 15.05 169,983 +0.04(+0.24%)
Dec 24, 2015 15.03 15.01 15.01 15.01 49,536 -0.02(-0.14%)
Dec 23, 2015 14.89 15.03 14.81 15.03 106,256 +0.17(+1.16%)
Dec 22, 2015 14.85 15.06 14.77 14.86 179,783 +0.01(+0.05%)
Dec 21, 2015 14.82 14.92 14.65 14.85 208,750 +0.15(+1.03%)
Dec 18, 2015 14.95 15.08 14.63 14.70 409,512 -0.38(-2.53%)
Dec 17, 2015 15.33 15.47 15.06 15.08 380,509 -0.32(-2.10%)
Dec 16, 2015 15.07 15.44 15.07 15.41 333,413 +0.37(+2.49%)
Dec 15, 2015 14.90 15.07 14.84 15.03 423,117 +0.19(+1.31%)
Dec 14, 2015 15.04 15.23 14.77 14.84 405,656 -0.26(-1.72%)
Dec 11, 2015 15.01 15.22 14.97 15.10 165,709 -0.14(-0.90%)
Dec 10, 2015 15.42 15.45 15.09 15.24 281,578 -0.20(-1.31%)
Dec 09, 2015 15.40 15.60 15.32 15.44 170,465 +0.02(+0.14%)
Dec 08, 2015 15.49 15.67 15.39 15.42 122,356 -0.12(-0.79%)
Dec 07, 2015 15.86 15.86 15.52 15.54 183,274 -0.32(-2.00%)
Dec 04, 2015 15.73 15.93 15.70 15.86 139,600 +0.12(+0.78%)
Dec 03, 2015 15.94 16.09 15.72 15.73 170,785 -0.22(-1.36%)
Dec 02, 2015 16.50 16.50 15.91 15.95 145,105 -0.55(-3.32%)
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.