Chatham Lodging Trust REIT (NY: CLDT )

10.03 -0.10 (-0.99%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.53 13.65 13.48 13.57 223,646 +0.05(+0.40%)
Oct 28, 2016 13.56 13.65 13.34 13.51 239,435 -0.02(-0.11%)
Oct 27, 2016 13.83 13.83 13.50 13.53 185,385 -0.20(-1.45%)
Oct 26, 2016 13.99 13.99 13.67 13.73 308,661 -0.27(-1.91%)
Oct 25, 2016 13.98 14.01 13.87 13.99 213,709 +0.03(+0.22%)
Oct 24, 2016 13.79 14.09 13.78 13.96 206,948 +0.25(+1.83%)
Oct 21, 2016 13.59 13.74 13.54 13.71 149,871 +0.02(+0.17%)
Oct 20, 2016 13.77 13.85 13.56 13.69 152,621 -0.07(-0.50%)
Oct 19, 2016 13.66 13.77 13.61 13.76 201,258 +0.09(+0.67%)
Oct 18, 2016 13.60 13.82 13.52 13.67 215,414 +0.20(+1.47%)
Oct 17, 2016 13.50 13.67 13.45 13.47 224,255 -0.01(-0.06%)
Oct 14, 2016 13.61 13.81 13.41 13.48 319,703 -0.11(-0.84%)
Oct 13, 2016 13.64 13.97 13.51 13.59 398,696 -0.05(-0.34%)
Oct 12, 2016 13.49 13.67 13.39 13.64 333,900 -0.08(-0.56%)
Oct 11, 2016 14.13 14.13 13.53 13.71 621,064 -0.62(-4.36%)
Oct 10, 2016 14.19 14.44 14.19 14.34 263,972 +0.14(+1.02%)
Oct 07, 2016 14.51 14.73 14.16 14.19 489,161 -0.27(-1.84%)
Oct 06, 2016 14.41 14.52 14.23 14.46 270,753 +0.04(+0.26%)
Oct 05, 2016 14.60 14.66 14.39 14.42 284,495 -0.15(-1.05%)
Oct 04, 2016 14.57 14.85 14.50 14.57 251,486 -0.02(-0.16%)
Oct 03, 2016 14.64 14.64 14.47 14.60 202,200 -0.07(-0.47%)
Sep 30, 2016 14.89 14.95 14.60 14.66 284,713 -0.09(-0.62%)
Sep 29, 2016 14.89 14.92 14.74 14.76 159,746 -0.14(-0.92%)
Sep 28, 2016 14.73 14.89 14.70 14.89 226,862 +0.24(+1.61%)
Sep 27, 2016 14.94 14.94 14.60 14.66 225,166 -0.23(-1.53%)
Sep 26, 2016 15.12 15.17 14.88 14.88 183,702 -0.28(-1.85%)
Sep 23, 2016 14.98 15.22 14.87 15.16 196,237 +0.13(+0.86%)
Sep 22, 2016 14.91 15.12 14.91 15.04 260,856 +0.29(+1.95%)
Sep 21, 2016 14.69 14.78 14.43 14.75 201,086 +0.08(+0.57%)
Sep 20, 2016 14.80 14.91 14.63 14.66 135,919 -0.07(-0.46%)
Sep 19, 2016 14.67 14.83 14.63 14.73 163,144 +0.17(+1.14%)
Sep 16, 2016 14.47 14.60 14.43 14.57 260,364 +0.09(+0.63%)
Sep 15, 2016 14.38 14.51 14.35 14.48 462,375 +0.12(+0.84%)
Sep 14, 2016 14.42 14.54 14.35 14.35 303,505 -0.04(-0.26%)
Sep 13, 2016 14.58 14.60 14.37 14.39 308,152 -0.29(-1.96%)
Sep 12, 2016 14.51 14.78 14.51 14.68 407,928 +0.08(+0.52%)
Sep 09, 2016 15.19 15.29 14.60 14.60 481,797 -0.70(-4.55%)
Sep 08, 2016 15.52 15.52 15.26 15.30 336,565 -0.22(-1.41%)
Sep 07, 2016 15.27 15.53 15.24 15.52 219,115 +0.26(+1.69%)
Sep 06, 2016 15.39 15.53 15.23 15.26 240,849 -0.11(-0.69%)
Sep 02, 2016 15.44 15.37 15.37 15.37 262,188 -0.01(-0.05%)
Sep 01, 2016 15.61 15.81 15.26 15.38 336,195 -0.33(-2.07%)
Aug 31, 2016 16.06 16.07 15.68 15.70 452,327 -0.36(-2.22%)
Aug 30, 2016 15.94 16.19 15.87 16.06 339,200 +0.15(+0.95%)
Aug 29, 2016 16.11 16.29 15.88 15.91 414,720 -0.18(-1.13%)
Aug 26, 2016 16.34 16.35 15.98 16.09 200,752 -0.20(-1.20%)
Aug 25, 2016 16.07 16.29 16.02 16.28 176,702 +0.22(+1.36%)
Aug 24, 2016 16.20 16.28 15.89 16.07 194,971 -0.12(-0.75%)
Aug 23, 2016 16.25 16.38 16.13 16.19 163,494 +0.05(+0.33%)
Aug 22, 2016 16.04 16.17 15.98 16.13 124,257 +0.14(+0.85%)
Aug 19, 2016 16.00 16.08 15.87 16.00 136,256 -0.05(-0.28%)
Aug 18, 2016 16.00 16.15 15.94 16.04 141,383 +0.09(+0.57%)
Aug 17, 2016 16.01 16.01 15.76 15.95 234,922 -0.06(-0.38%)
Aug 16, 2016 16.23 16.23 15.92 16.01 241,179 -0.22(-1.35%)
Aug 15, 2016 16.14 16.28 16.12 16.23 211,860 +0.11(+0.70%)
Aug 12, 2016 16.18 16.39 16.06 16.12 167,170 -0.05(-0.33%)
Aug 11, 2016 16.47 16.47 16.12 16.17 251,790 -0.26(-1.56%)
Aug 10, 2016 16.56 16.56 16.37 16.43 267,339 +0.00(+0.00%)
Aug 09, 2016 16.50 16.59 16.30 16.43 246,929 -0.08(-0.46%)
Aug 08, 2016 16.29 16.62 16.25 16.50 287,043 +0.22(+1.34%)
Aug 05, 2016 15.82 16.38 15.75 16.28 586,415 +0.46(+2.90%)
Aug 04, 2016 16.39 16.48 15.73 15.82 806,593 -0.84(-5.02%)
Aug 03, 2016 17.44 17.44 16.50 16.66 657,474 -1.18(-6.59%)
Aug 02, 2016 18.21 18.21 17.81 17.84 168,299 -0.38(-2.07%)
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.