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 (%)
May 28, 2010 12.69 12.69 12.64 12.69 29,334 +0.03(+0.22%)
May 27, 2010 12.73 12.75 12.42 12.67 68,252 -0.08(-0.61%)
May 26, 2010 12.69 12.83 12.34 12.74 278,646 +0.32(+2.61%)
May 25, 2010 12.33 12.62 12.32 12.42 59,001 -0.16(-1.29%)
May 24, 2010 12.52 12.90 12.52 12.58 38,000 +0.13(+1.08%)
May 21, 2010 12.81 12.94 12.38 12.45 94,204 -0.38(-2.97%)
May 20, 2010 13.12 13.20 12.72 12.83 118,539 -0.47(-3.55%)
May 19, 2010 13.44 13.67 13.30 13.30 19,566 -0.05(-0.37%)
May 18, 2010 13.82 13.82 12.98 13.35 160,263 -0.36(-2.62%)
May 17, 2010 14.11 14.13 13.61 13.71 33,137 -0.32(-2.31%)
May 14, 2010 14.03 14.24 14.03 14.03 7,798 -0.11(-0.80%)
May 13, 2010 14.18 14.24 14.11 14.15 11,768 +0.04(+0.30%)
May 12, 2010 13.93 14.36 13.60 14.11 27,153 +0.11(+0.76%)
May 11, 2010 14.10 14.13 13.90 14.00 18,574 -0.11(-0.75%)
May 10, 2010 14.13 14.15 14.08 14.11 22,545 +0.23(+1.63%)
May 07, 2010 13.70 13.93 13.70 13.88 59,886 +0.16(+1.13%)
May 06, 2010 13.72 14.15 13.72 13.72 141 -0.19(-1.37%)
May 05, 2010 13.90 14.15 13.85 13.91 65,854 -0.11(-0.80%)
May 04, 2010 13.86 14.11 13.86 14.03 81,080 +0.13(+0.96%)
May 03, 2010 13.99 14.06 13.83 13.89 38,577 -0.11(-0.76%)
Apr 30, 2010 14.10 14.11 13.72 14.00 79,262 -0.11(-0.80%)
Apr 29, 2010 14.14 14.21 13.97 14.11 32,646 +0.04(+0.30%)
Apr 28, 2010 14.28 14.28 14.07 14.07 42,554 +0.01(+0.05%)
Apr 27, 2010 14.11 14.30 13.99 14.06 66,146 -0.04(-0.25%)
Apr 26, 2010 13.84 14.15 13.82 14.10 127,846 +0.18(+1.32%)
Apr 23, 2010 14.32 14.32 13.91 13.91 79,439 -0.18(-1.25%)
Apr 22, 2010 13.96 14.13 13.75 14.09 79,119 +0.10(+0.71%)
Apr 21, 2010 14.11 14.13 13.75 13.99 331,427 -0.11(-0.80%)
Apr 20, 2010 14.25 14.34 14.11 14.11 213,980 -0.14(-0.99%)
Apr 19, 2010 14.60 14.60 14.21 14.25 351,027 -0.21(-1.46%)
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.