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 (%)
Sep 30, 2011 6.911 7.215 6.911 6.996 79,371 -0.04(-0.60%)
Sep 29, 2011 6.869 7.038 6.820 7.038 50,061 +0.32(+4.72%)
Sep 28, 2011 6.890 7.116 6.700 6.721 62,183 -0.47(-6.57%)
Sep 27, 2011 7.024 7.317 6.989 7.194 59,426 +0.30(+4.29%)
Sep 26, 2011 6.954 7.024 6.707 6.897 45,339 +0.02(+0.31%)
Sep 23, 2011 6.707 6.919 6.707 6.876 47,193 +0.18(+2.74%)
Sep 22, 2011 6.573 7.024 6.566 6.693 87,646 -0.05(-0.73%)
Sep 21, 2011 7.419 7.483 6.700 6.742 70,187 -0.66(-8.95%)
Sep 20, 2011 7.264 7.581 7.264 7.405 141,647 +0.17(+2.34%)
Sep 19, 2011 7.405 7.462 7.074 7.236 86,031 -0.36(-4.74%)
Sep 16, 2011 7.201 7.715 7.201 7.596 319,092 +0.49(+6.95%)
Sep 15, 2011 7.088 7.109 6.996 7.102 66,004 +0.08(+1.21%)
Sep 14, 2011 6.926 7.053 6.799 7.017 41,684 +0.13(+1.84%)
Sep 13, 2011 6.615 6.961 6.615 6.890 60,766 +0.30(+4.60%)
Sep 12, 2011 6.658 6.806 6.488 6.587 93,386 -0.13(-1.89%)
Sep 09, 2011 6.813 6.883 6.658 6.714 139,927 -0.16(-2.36%)
Sep 08, 2011 6.989 7.045 6.820 6.876 72,961 -0.18(-2.50%)
Sep 07, 2011 7.017 7.088 6.919 7.053 87,701 +0.13(+1.83%)
Sep 06, 2011 6.672 6.982 6.672 6.926 122,390 +0.05(+0.72%)
Sep 02, 2011 6.989 7.060 6.862 6.876 122,927 -0.20(-2.89%)
Sep 01, 2011 7.102 7.229 6.996 7.081 138,526 -0.01(-0.20%)
Aug 31, 2011 7.102 7.194 7.024 7.095 212,806 +0.03(+0.40%)
Aug 30, 2011 7.024 7.144 6.926 7.067 158,358 +0.00(+0.00%)
Aug 29, 2011 7.116 7.151 7.010 7.067 116,643 +0.01(+0.20%)
Aug 26, 2011 6.989 7.123 6.615 7.053 215,331 +0.01(+0.20%)
Aug 25, 2011 7.229 7.232 7.024 7.038 77,341 -0.15(-2.06%)
Aug 24, 2011 7.222 7.360 7.165 7.187 78,030 -0.04(-0.49%)
Aug 23, 2011 7.144 7.285 6.940 7.222 160,870 +0.08(+1.19%)
Aug 22, 2011 7.525 7.525 6.940 7.137 176,484 -0.21(-2.88%)
Aug 19, 2011 7.447 7.807 7.349 7.349 59,470 -0.21(-2.80%)
Aug 18, 2011 7.899 8.005 7.476 7.560 144,763 -0.54(-6.70%)
Aug 17, 2011 8.146 8.301 8.047 8.103 55,804 -0.02(-0.26%)
Aug 16, 2011 8.160 8.315 7.962 8.125 117,488 -0.14(-1.71%)
Aug 15, 2011 8.336 8.336 8.181 8.266 139,715 +0.04(+0.51%)
Aug 12, 2011 8.625 8.632 8.216 8.223 286,279 -0.34(-3.95%)
Aug 11, 2011 8.202 8.762 7.871 8.562 216,623 +0.38(+4.66%)
Aug 10, 2011 8.696 8.696 7.948 8.181 357,733 -0.74(-8.30%)
Aug 09, 2011 10.23 9.866 7.955 8.921 483,614 +0.72(+8.77%)
Aug 08, 2011 10.23 10.35 8.202 8.202 210,470 -2.11(-20.45%)
Aug 05, 2011 10.46 10.55 10.31 10.31 172,456 -0.05(-0.48%)
Aug 04, 2011 10.68 10.77 10.35 10.36 114,312 -0.40(-3.73%)
Aug 03, 2011 10.73 10.83 10.54 10.76 62,389 +0.06(+0.53%)
Aug 02, 2011 10.85 10.89 10.68 10.71 94,740 -0.14(-1.30%)
Aug 01, 2011 11.04 11.04 10.80 10.85 43,410 -0.13(-1.16%)
Jul 29, 2011 10.88 10.98 10.70 10.97 66,257 +0.02(+0.19%)
Jul 28, 2011 10.84 11.18 10.76 10.95 402,481 +0.16(+1.44%)
Jul 27, 2011 10.99 11.07 10.76 10.80 83,774 -0.20(-1.86%)
Jul 26, 2011 11.07 11.10 10.97 11.00 73,644 -0.08(-0.70%)
Jul 25, 2011 11.16 11.23 11.07 11.08 27,791 -0.16(-1.44%)
Jul 22, 2011 11.26 11.28 11.22 11.24 19,195 -0.08(-0.69%)
Jul 21, 2011 11.31 11.40 11.11 11.32 260,542 +0.04(+0.38%)
Jul 20, 2011 11.38 11.38 11.21 11.28 41,902 -0.11(-0.99%)
Jul 19, 2011 11.29 11.39 11.21 11.39 53,851 +0.13(+1.13%)
Jul 18, 2011 11.34 11.34 11.17 11.26 46,286 -0.09(-0.81%)
Jul 15, 2011 11.22 11.43 11.22 11.35 45,743 +0.13(+1.13%)
Jul 14, 2011 11.17 11.28 11.08 11.23 52,826 +0.07(+0.63%)
Jul 13, 2011 11.23 11.32 11.09 11.16 87,833 -0.05(-0.44%)
Jul 12, 2011 11.28 11.33 11.20 11.21 62,708 -0.06(-0.56%)
Jul 11, 2011 11.10 11.35 11.10 11.27 89,111 +0.11(+0.95%)
Jul 08, 2011 11.20 11.39 11.11 11.16 68,076 -0.16(-1.37%)
Jul 07, 2011 11.45 11.51 11.27 11.32 85,478 -0.11(-0.93%)
Jul 06, 2011 11.50 11.52 11.35 11.43 81,077 -0.11(-0.98%)
Jul 05, 2011 11.62 11.62 11.48 11.54 45,651 -0.06(-0.49%)
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.