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 (%)
Oct 31, 2013 13.66 13.70 13.26 13.30 531,541 -0.32(-2.38%)
Oct 30, 2013 13.79 13.79 13.61 13.63 238,160 -0.16(-1.18%)
Oct 29, 2013 13.84 13.89 13.55 13.79 223,951 -0.02(-0.15%)
Oct 28, 2013 13.85 13.85 13.56 13.81 198,052 -0.04(-0.31%)
Oct 25, 2013 13.90 13.90 13.63 13.85 154,042 +0.01(+0.05%)
Oct 24, 2013 13.89 13.98 13.69 13.84 226,100 -0.01(-0.10%)
Oct 23, 2013 13.79 13.92 13.79 13.86 175,491 +0.04(+0.26%)
Oct 22, 2013 13.72 13.89 13.70 13.82 202,028 +0.06(+0.46%)
Oct 21, 2013 13.90 13.94 13.73 13.76 180,492 -0.12(-0.86%)
Oct 18, 2013 13.70 13.93 13.59 13.88 505,749 +0.28(+2.07%)
Oct 17, 2013 13.27 13.61 13.24 13.60 316,155 +0.32(+2.44%)
Oct 16, 2013 13.19 13.38 13.19 13.27 111,706 +0.13(+1.02%)
Oct 15, 2013 13.23 13.30 13.08 13.14 141,719 -0.16(-1.17%)
Oct 14, 2013 13.25 13.35 13.12 13.29 135,351 +0.01(+0.05%)
Oct 11, 2013 13.00 13.30 12.98 13.29 425,099 +0.31(+2.39%)
Oct 10, 2013 12.93 13.03 12.89 12.98 237,601 +0.16(+1.27%)
Oct 09, 2013 12.91 12.91 12.74 12.81 218,801 -0.10(-0.77%)
Oct 08, 2013 12.92 13.09 12.77 12.91 563,357 +0.11(+0.88%)
Oct 07, 2013 12.48 12.91 12.41 12.80 476,414 +0.20(+1.57%)
Oct 04, 2013 12.55 12.73 12.54 12.60 2,134,032 +0.01(+0.11%)
Oct 03, 2013 12.69 12.70 12.50 12.59 308,489 -0.16(-1.22%)
Oct 02, 2013 12.81 12.90 12.67 12.74 333,730 -0.06(-0.44%)
Oct 01, 2013 12.55 12.88 12.45 12.80 696,572 +0.10(+0.78%)
Sep 27, 2013 12.70 12.79 12.69 12.70 381,826 -0.08(-0.61%)
Sep 26, 2013 12.73 12.86 12.70 12.78 388,015 +0.01(+0.11%)
Sep 25, 2013 12.74 12.83 12.69 12.77 3,018,989 -0.91(-6.65%)
Sep 24, 2013 13.77 13.86 13.58 13.67 69,307 -0.06(-0.41%)
Sep 23, 2013 13.81 13.84 13.61 13.73 68,666 -0.11(-0.76%)
Sep 20, 2013 13.80 13.87 13.68 13.84 238,467 +0.11(+0.82%)
Sep 19, 2013 14.03 14.03 13.67 13.72 72,602 -0.28(-1.97%)
Sep 18, 2013 13.64 14.08 13.44 14.00 258,077 +0.35(+2.58%)
Sep 17, 2013 13.63 13.71 13.61 13.65 72,167 +0.01(+0.10%)
Sep 16, 2013 13.89 13.89 13.57 13.63 180,076 -0.07(-0.51%)
Sep 13, 2013 13.75 13.83 13.58 13.70 80,588 +0.02(+0.15%)
Sep 12, 2013 13.99 13.99 13.67 13.68 77,817 -0.27(-1.92%)
Sep 11, 2013 13.93 14.07 13.88 13.95 132,025 +0.06(+0.41%)
Sep 10, 2013 13.71 13.89 13.67 13.89 156,468 +0.28(+2.02%)
Sep 09, 2013 13.44 13.67 13.40 13.62 178,719 +0.24(+1.79%)
Sep 06, 2013 13.22 13.47 13.03 13.38 151,280 +0.30(+2.32%)
Sep 05, 2013 13.03 13.09 12.91 13.08 372,404 +0.05(+0.38%)
Sep 04, 2013 13.00 13.09 12.87 13.03 125,645 +0.07(+0.54%)
Sep 03, 2013 12.92 13.11 12.80 12.96 210,226 +0.19(+1.49%)
Aug 30, 2013 13.08 13.11 12.69 12.77 705,429 -0.35(-2.69%)
Aug 29, 2013 13.00 13.16 13.00 13.12 176,064 +0.13(+1.03%)
Aug 28, 2013 12.80 13.16 12.79 12.98 141,021 +0.20(+1.54%)
Aug 27, 2013 12.84 12.98 12.72 12.79 78,628 -0.16(-1.20%)
Aug 26, 2013 12.79 12.95 12.79 12.94 66,607 +0.13(+0.99%)
Aug 23, 2013 12.83 12.89 12.75 12.81 84,963 -0.02(-0.17%)
Aug 22, 2013 12.60 12.88 12.56 12.84 30,529 +0.27(+2.13%)
Aug 21, 2013 12.53 12.73 12.39 12.57 53,630 -0.04(-0.28%)
Aug 20, 2013 12.43 12.72 12.43 12.60 110,707 +0.23(+1.82%)
Aug 19, 2013 12.66 12.72 12.37 12.38 141,611 -0.31(-2.45%)
Aug 16, 2013 12.57 12.73 12.46 12.69 189,081 +0.06(+0.45%)
Aug 15, 2013 12.57 12.74 12.43 12.63 150,512 -0.07(-0.56%)
Aug 14, 2013 12.69 12.81 12.64 12.70 71,799 +0.04(+0.28%)
Aug 13, 2013 12.69 12.71 12.55 12.67 84,893 -0.02(-0.17%)
Aug 12, 2013 12.38 12.75 12.34 12.69 160,448 +0.31(+2.51%)
Aug 09, 2013 12.36 12.50 12.34 12.38 41,639 -0.04(-0.34%)
Aug 08, 2013 12.48 12.48 12.27 12.42 66,191 +0.04(+0.29%)
Aug 07, 2013 12.43 12.45 12.31 12.38 93,463 -0.04(-0.34%)
Aug 06, 2013 12.31 12.55 12.27 12.43 83,387 +0.05(+0.40%)
Aug 05, 2013 12.43 12.43 12.29 12.38 109,080 +0.02(+0.17%)
Aug 02, 2013 12.38 12.41 12.33 12.36 67,875 +0.01(+0.11%)
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.