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 (%)
Jul 31, 2015 19.07 19.30 19.00 19.13 174,934 +0.16(+0.82%)
Jul 30, 2015 19.11 19.16 18.89 18.97 207,573 -0.21(-1.07%)
Jul 29, 2015 19.03 19.25 18.76 19.18 188,383 +0.14(+0.74%)
Jul 28, 2015 19.32 19.35 18.96 19.03 287,080 -0.23(-1.17%)
Jul 27, 2015 19.44 19.44 19.18 19.26 336,057 -0.16(-0.80%)
Jul 24, 2015 19.63 19.64 19.32 19.42 167,721 -0.25(-1.29%)
Jul 23, 2015 20.25 20.31 19.44 19.67 200,531 -0.55(-2.72%)
Jul 22, 2015 19.92 20.35 19.92 20.22 165,832 +0.32(+1.63%)
Jul 21, 2015 20.07 20.22 19.89 19.90 100,012 -0.13(-0.63%)
Jul 20, 2015 20.21 20.21 19.93 20.02 174,530 -0.19(-0.94%)
Jul 17, 2015 20.22 20.31 20.05 20.21 101,135 -0.02(-0.10%)
Jul 16, 2015 19.78 20.24 19.70 20.23 236,363 +0.45(+2.28%)
Jul 15, 2015 19.73 19.78 19.57 19.78 187,500 +0.00(+0.00%)
Jul 14, 2015 19.75 19.78 19.60 19.78 180,938 +0.03(+0.14%)
Jul 13, 2015 19.64 19.88 19.50 19.75 293,921 +0.18(+0.90%)
Jul 10, 2015 19.42 19.68 19.29 19.58 263,556 +0.27(+1.42%)
Jul 09, 2015 19.73 19.73 19.28 19.30 148,829 -0.31(-1.58%)
Jul 08, 2015 19.73 19.87 19.48 19.61 127,449 -0.23(-1.14%)
Jul 07, 2015 19.64 19.89 19.60 19.84 187,876 +0.29(+1.48%)
Jul 06, 2015 19.27 19.58 19.27 19.55 223,178 +0.16(+0.84%)
Jul 02, 2015 19.30 19.39 19.39 19.39 216,234 +0.24(+1.25%)
Jul 01, 2015 18.75 19.17 18.67 19.15 247,020 +0.48(+2.57%)
Jun 30, 2015 18.87 18.88 18.63 18.67 385,861 -0.01(-0.08%)
Jun 29, 2015 19.03 19.25 18.64 18.68 349,744 -0.43(-2.25%)
Jun 26, 2015 19.22 19.26 19.04 19.11 454,945 -0.13(-0.66%)
Jun 25, 2015 19.48 19.48 19.20 19.24 857,131 -0.13(-0.69%)
Jun 24, 2015 19.44 19.45 19.30 19.37 168,850 -0.05(-0.25%)
Jun 23, 2015 19.37 19.48 19.22 19.42 193,126 +0.05(+0.25%)
Jun 22, 2015 19.83 19.83 19.37 19.37 197,871 -0.39(-2.00%)
Jun 19, 2015 19.80 19.80 19.49 19.77 255,456 -0.05(-0.25%)
Jun 18, 2015 19.58 19.87 19.53 19.82 163,653 +0.30(+1.52%)
Jun 17, 2015 19.43 19.57 19.25 19.52 183,335 +0.16(+0.84%)
Jun 16, 2015 19.36 19.46 19.16 19.36 277,373 +0.04(+0.18%)
Jun 15, 2015 19.30 19.31 19.07 19.32 257,943 -0.01(-0.07%)
Jun 12, 2015 19.35 19.37 19.26 19.34 123,233 -0.04(-0.22%)
Jun 11, 2015 19.36 19.38 19.22 19.38 178,502 +0.14(+0.73%)
Jun 10, 2015 18.97 19.36 18.87 19.24 191,334 +0.37(+1.94%)
Jun 09, 2015 18.96 19.04 18.70 18.87 427,974 -0.08(-0.41%)
Jun 08, 2015 19.01 19.03 18.87 18.95 521,806 -0.05(-0.26%)
Jun 05, 2015 19.25 19.25 18.92 19.00 441,749 -0.39(-2.00%)
Jun 04, 2015 19.72 19.72 19.38 19.39 170,266 -0.42(-2.10%)
Jun 03, 2015 19.84 19.91 19.65 19.80 234,666 +0.00(+0.00%)
Jun 02, 2015 19.92 19.96 19.68 19.80 358,470 -0.23(-1.16%)
Jun 01, 2015 19.80 20.18 19.70 20.04 285,712 +0.33(+1.68%)
May 29, 2015 19.73 19.82 19.55 19.70 355,203 -0.05(-0.25%)
May 28, 2015 19.71 19.82 19.59 19.75 173,014 +0.01(+0.07%)
May 27, 2015 19.61 19.82 19.50 19.74 232,082 +0.08(+0.39%)
May 26, 2015 19.75 19.75 19.48 19.66 196,531 -0.14(-0.71%)
May 22, 2015 20.01 19.80 19.80 19.80 173,554 -0.21(-1.06%)
May 21, 2015 20.19 20.23 19.91 20.02 265,288 -0.14(-0.70%)
May 20, 2015 20.21 20.24 20.02 20.16 167,930 +0.01(+0.07%)
May 19, 2015 19.92 20.21 19.81 20.14 207,422 +0.19(+0.95%)
May 18, 2015 19.75 19.96 19.56 19.95 206,248 +0.13(+0.64%)
May 15, 2015 19.54 19.83 19.49 19.82 203,103 +0.32(+1.63%)
May 14, 2015 19.19 19.54 19.19 19.51 154,235 +0.42(+2.22%)
May 13, 2015 19.55 19.70 19.03 19.08 359,542 -0.35(-1.78%)
May 12, 2015 19.44 19.51 19.13 19.43 389,822 -0.09(-0.47%)
May 11, 2015 19.80 19.93 19.44 19.52 393,343 -0.32(-1.60%)
May 08, 2015 19.75 20.11 19.70 19.84 416,760 +0.35(+1.77%)
May 07, 2015 19.34 19.51 19.27 19.49 475,454 +0.11(+0.55%)
May 06, 2015 19.20 19.54 19.03 19.39 329,676 +0.25(+1.33%)
May 05, 2015 19.75 19.75 18.97 19.13 550,666 -0.58(-2.93%)
May 04, 2015 19.68 19.81 19.61 19.71 316,913 +0.17(+0.87%)
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.