Chatham Lodging Trust REIT (NY: CLDT )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.23 22.23 21.83 21.95 1,214,219 -0.33(-1.49%)
Jan 29, 2015 21.91 22.29 21.79 22.29 345,889 +0.42(+1.94%)
Jan 28, 2015 21.86 22.11 21.74 21.86 479,415 -0.01(-0.03%)
Jan 27, 2015 21.81 22.00 21.66 21.87 500,881 +0.01(+0.03%)
Jan 26, 2015 21.87 22.02 21.77 21.86 277,849 +0.00(+0.00%)
Jan 23, 2015 21.60 21.95 21.52 21.86 926,067 +0.35(+1.64%)
Jan 22, 2015 21.55 21.69 21.16 21.51 3,228,441 -0.10(-0.46%)
Jan 21, 2015 21.83 21.86 21.50 21.61 347,151 -0.22(-1.00%)
Jan 20, 2015 21.62 22.07 21.62 21.83 611,253 +0.28(+1.31%)
Jan 16, 2015 21.47 21.60 21.45 21.55 517,610 +0.06(+0.26%)
Jan 15, 2015 21.62 21.71 21.36 21.49 514,442 -0.04(-0.20%)
Jan 14, 2015 21.55 21.76 21.48 21.53 557,100 -0.16(-0.75%)
Jan 13, 2015 21.63 21.70 21.50 21.69 590,306 +0.22(+1.02%)
Jan 12, 2015 21.60 21.68 21.40 21.47 311,738 -0.06(-0.29%)
Jan 09, 2015 21.76 21.86 21.52 21.54 478,885 -0.20(-0.91%)
Jan 08, 2015 21.44 21.82 21.20 21.74 798,870 +0.42(+1.99%)
Jan 07, 2015 21.12 21.47 21.09 21.31 1,059,738 +0.25(+1.17%)
Jan 06, 2015 21.09 21.20 20.88 21.07 615,165 +0.04(+0.17%)
Jan 05, 2015 20.65 21.16 20.63 21.03 667,240 +0.27(+1.29%)
Jan 02, 2015 20.50 20.90 20.42 20.76 577,275 +0.33(+1.62%)
Dec 31, 2014 20.60 20.43 20.43 20.43 396,737 -0.18(-0.86%)
Dec 30, 2014 20.52 20.81 20.52 20.61 260,360 +0.06(+0.31%)
Dec 29, 2014 20.86 20.99 20.52 20.54 325,133 -0.34(-1.62%)
Dec 26, 2014 20.76 21.02 20.66 20.88 216,033 +0.22(+1.06%)
Dec 24, 2014 20.64 20.66 20.66 20.66 146,897 +0.14(+0.69%)
Dec 23, 2014 20.78 20.80 20.43 20.52 419,207 -0.13(-0.65%)
Dec 22, 2014 20.45 20.79 20.45 20.66 447,930 +0.20(+1.00%)
Dec 19, 2014 20.75 20.75 20.28 20.45 2,183,071 -0.25(-1.19%)
Dec 18, 2014 21.00 21.00 20.61 20.70 549,528 -0.03(-0.14%)
Dec 17, 2014 20.30 20.73 20.25 20.73 454,238 +0.50(+2.48%)
Dec 16, 2014 20.35 20.45 20.09 20.23 359,318 -0.09(-0.45%)
Dec 15, 2014 20.35 20.53 20.25 20.32 594,376 +0.01(+0.07%)
Dec 12, 2014 20.13 20.38 20.04 20.30 419,018 -0.04(-0.17%)
Dec 11, 2014 20.37 20.61 19.97 20.34 405,931 -0.01(-0.03%)
Dec 10, 2014 20.43 20.52 20.19 20.35 536,389 -0.11(-0.52%)
Dec 09, 2014 20.01 20.45 19.87 20.45 631,419 +0.31(+1.54%)
Dec 08, 2014 19.75 20.15 19.70 20.14 473,371 +0.39(+1.96%)
Dec 05, 2014 19.57 19.85 19.57 19.75 508,942 +0.18(+0.90%)
Dec 04, 2014 19.44 19.59 19.37 19.58 288,050 +0.15(+0.76%)
Dec 03, 2014 19.43 19.63 19.39 19.43 240,192 -0.01(-0.04%)
Dec 02, 2014 19.51 19.56 19.30 19.44 259,775 +0.01(+0.07%)
Dec 01, 2014 18.94 19.77 18.88 19.42 894,912 +0.55(+2.91%)
Nov 28, 2014 18.85 19.00 18.82 18.87 202,063 +0.11(+0.56%)
Nov 26, 2014 18.91 18.77 18.77 18.77 335,341 -0.05(-0.26%)
Nov 25, 2014 18.91 18.92 18.73 18.82 536,376 -0.10(-0.52%)
Nov 24, 2014 19.13 19.21 18.87 18.91 572,213 +0.20(+1.09%)
Nov 21, 2014 19.07 19.08 18.38 18.71 506,936 -0.20(-1.04%)
Nov 20, 2014 18.78 19.01 18.54 18.91 683,887 +0.10(+0.52%)
Nov 19, 2014 18.88 18.88 18.63 18.81 270,995 -0.04(-0.19%)
Nov 18, 2014 18.68 18.87 18.63 18.84 157,990 +0.20(+1.06%)
Nov 17, 2014 18.58 18.73 18.41 18.65 495,364 +0.06(+0.30%)
Nov 14, 2014 18.41 19.14 18.41 18.59 826,358 +0.16(+0.84%)
Nov 13, 2014 18.32 19.03 18.32 18.44 524,718 +0.36(+1.99%)
Nov 12, 2014 18.14 18.40 17.98 18.08 170,893 -0.11(-0.58%)
Nov 11, 2014 18.15 18.26 18.06 18.18 266,357 +0.01(+0.04%)
Nov 10, 2014 18.03 18.24 17.98 18.17 204,626 +0.12(+0.66%)
Nov 07, 2014 18.32 18.40 17.98 18.05 307,291 -0.28(-1.54%)
Nov 06, 2014 18.42 18.88 18.32 18.34 656,789 -0.06(-0.34%)
Nov 05, 2014 18.53 18.53 18.12 18.40 477,325 +0.24(+1.32%)
Nov 04, 2014 18.43 18.68 17.94 18.16 643,911 -0.54(-2.90%)
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.