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 (%)
Mar 31, 2015 20.61 20.76 20.45 20.74 553,644 -0.01(-0.07%)
Mar 30, 2015 20.42 20.76 20.39 20.76 338,698 +0.34(+1.66%)
Mar 27, 2015 20.42 20.47 20.11 20.42 573,064 -0.08(-0.41%)
Mar 26, 2015 20.47 20.66 20.42 20.50 289,327 -0.09(-0.45%)
Mar 25, 2015 21.36 21.43 20.46 20.59 445,267 -0.82(-3.82%)
Mar 24, 2015 21.67 21.67 21.33 21.41 228,599 -0.37(-1.68%)
Mar 23, 2015 21.77 22.02 21.65 21.78 426,555 +0.02(+0.10%)
Mar 20, 2015 21.20 21.81 21.20 21.76 586,045 +0.62(+2.94%)
Mar 19, 2015 20.89 21.21 20.71 21.14 280,108 +0.17(+0.81%)
Mar 18, 2015 20.58 21.04 20.29 20.97 492,011 +0.43(+2.09%)
Mar 17, 2015 20.47 20.54 20.35 20.54 295,512 +0.06(+0.28%)
Mar 16, 2015 20.52 20.74 20.45 20.48 211,622 +0.06(+0.28%)
Mar 13, 2015 20.83 20.90 20.40 20.42 513,117 -0.35(-1.70%)
Mar 12, 2015 20.41 20.79 20.24 20.78 557,284 +0.44(+2.15%)
Mar 11, 2015 20.30 20.47 20.09 20.34 644,290 +0.08(+0.38%)
Mar 10, 2015 20.00 20.29 19.92 20.26 435,208 +0.18(+0.88%)
Mar 09, 2015 19.80 20.11 19.75 20.09 266,430 +0.32(+1.64%)
Mar 06, 2015 20.31 20.33 19.75 19.76 473,071 -0.72(-3.51%)
Mar 05, 2015 20.41 20.60 20.28 20.48 212,009 +0.13(+0.66%)
Mar 04, 2015 20.56 20.68 20.33 20.35 443,004 -0.25(-1.20%)
Mar 03, 2015 20.75 20.80 20.47 20.59 240,126 -0.13(-0.65%)
Mar 02, 2015 20.47 21.08 20.47 20.73 508,245 +0.26(+1.28%)
Feb 27, 2015 20.40 20.61 20.35 20.47 587,459 +0.01(+0.03%)
Feb 26, 2015 20.64 20.88 20.29 20.46 862,233 -0.16(-0.75%)
Feb 25, 2015 20.91 20.97 20.52 20.61 591,443 -0.25(-1.22%)
Feb 24, 2015 21.16 21.27 20.15 20.87 1,281,669 -0.59(-2.76%)
Feb 23, 2015 21.54 21.72 21.36 21.46 339,506 -0.07(-0.33%)
Feb 20, 2015 21.43 21.57 21.30 21.53 241,008 +0.08(+0.36%)
Feb 19, 2015 21.55 21.67 21.25 21.45 321,045 -0.23(-1.04%)
Feb 18, 2015 21.44 21.73 21.30 21.68 343,009 +0.16(+0.75%)
Feb 17, 2015 21.47 21.89 21.45 21.52 545,020 +0.06(+0.30%)
Feb 13, 2015 21.86 21.45 21.45 21.45 324,422 -0.36(-1.65%)
Feb 12, 2015 21.27 21.86 21.27 21.81 310,911 +0.60(+2.83%)
Feb 11, 2015 21.23 21.44 21.09 21.21 163,992 -0.06(-0.30%)
Feb 10, 2015 21.06 21.28 20.85 21.28 346,118 +0.24(+1.14%)
Feb 09, 2015 20.98 21.14 20.98 21.04 418,173 -0.07(-0.33%)
Feb 06, 2015 21.55 21.55 21.04 21.11 384,059 -0.44(-2.06%)
Feb 05, 2015 21.27 21.62 21.26 21.55 223,660 +0.29(+1.36%)
Feb 04, 2015 21.46 21.49 21.24 21.26 395,088 -0.24(-1.11%)
Feb 03, 2015 21.36 21.51 21.16 21.50 383,131 +0.15(+0.69%)
Feb 02, 2015 21.65 21.65 20.99 21.36 1,072,118 -0.60(-2.73%)
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%)
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.