Chatham Lodging Trust REIT (NY: CLDT )

10.07 -0.06 (-0.59%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.631 7.726 7.539 7.603 39,110 +0.04(+0.47%)
Dec 29, 2011 7.560 7.694 7.511 7.567 58,847 +0.02(+0.28%)
Dec 28, 2011 7.786 7.786 7.511 7.546 32,174 -0.37(-4.63%)
Dec 27, 2011 7.878 7.962 7.835 7.913 17,657 +0.04(+0.45%)
Dec 23, 2011 8.012 8.012 7.723 7.878 38,902 +0.10(+1.27%)
Dec 21, 2011 7.723 7.807 7.617 7.779 29,016 +0.11(+1.47%)
Dec 20, 2011 7.518 7.751 7.511 7.666 102,897 +0.35(+4.72%)
Dec 19, 2011 7.560 7.560 7.313 7.321 29,145 -0.14(-1.89%)
Dec 16, 2011 7.553 7.892 7.426 7.462 88,236 -0.01(-0.19%)
Dec 15, 2011 7.638 7.638 7.412 7.476 31,964 -0.08(-1.03%)
Dec 14, 2011 7.038 7.715 7.038 7.553 52,802 +0.48(+6.78%)
Dec 13, 2011 7.165 7.243 7.060 7.074 27,943 -0.04(-0.59%)
Dec 12, 2011 7.328 7.328 6.989 7.116 71,792 -0.34(-4.54%)
Dec 09, 2011 7.370 7.536 7.215 7.455 95,802 +0.14(+1.93%)
Dec 08, 2011 7.680 7.680 7.271 7.313 49,495 -0.44(-5.73%)
Dec 07, 2011 7.673 7.878 7.659 7.758 37,386 +0.04(+0.55%)
Dec 06, 2011 7.737 7.828 7.631 7.715 37,363 -0.04(-0.45%)
Dec 05, 2011 7.581 7.779 7.476 7.751 49,111 +0.30(+3.97%)
Dec 02, 2011 7.532 7.539 7.426 7.455 124,700 +0.04(+0.48%)
Dec 01, 2011 7.553 7.553 7.222 7.419 53,091 -0.13(-1.77%)
Nov 30, 2011 7.151 7.567 7.116 7.553 76,338 +0.65(+9.40%)
Nov 29, 2011 6.974 7.017 6.820 6.904 72,629 -0.09(-1.31%)
Nov 28, 2011 7.067 7.067 6.855 6.996 56,833 +0.16(+2.27%)
Nov 25, 2011 6.820 6.933 6.777 6.841 23,634 -0.04(-0.51%)
Nov 23, 2011 7.074 7.144 6.742 6.876 58,623 -0.22(-3.08%)
Nov 22, 2011 7.187 7.426 7.095 7.095 22,591 -0.11(-1.47%)
Nov 21, 2011 7.419 7.497 7.179 7.201 50,635 -0.36(-4.76%)
Nov 18, 2011 7.546 7.624 7.455 7.560 34,435 +0.01(+0.09%)
Nov 17, 2011 7.574 7.652 7.483 7.553 31,130 -0.05(-0.65%)
Nov 16, 2011 7.539 7.666 7.476 7.603 35,931 -0.03(-0.37%)
Nov 15, 2011 7.419 7.645 7.377 7.631 50,769 +0.18(+2.46%)
Nov 14, 2011 7.708 7.708 7.313 7.447 62,303 -0.23(-3.03%)
Nov 11, 2011 7.652 7.723 7.652 7.680 83,460 +0.10(+1.30%)
Nov 10, 2011 7.447 7.673 7.335 7.581 65,205 +0.30(+4.07%)
Nov 09, 2011 7.673 7.878 7.264 7.285 71,365 -0.69(-8.66%)
Nov 08, 2011 7.786 8.047 7.596 7.976 64,178 +0.20(+2.63%)
Nov 07, 2011 7.857 7.857 7.553 7.772 47,020 -0.18(-2.30%)
Nov 04, 2011 8.019 8.033 7.849 7.955 23,751 -0.15(-1.83%)
Nov 03, 2011 7.934 8.174 7.786 8.103 63,381 +0.26(+3.33%)
Nov 02, 2011 7.652 7.920 7.469 7.842 64,021 +0.33(+4.41%)
Nov 01, 2011 7.680 7.842 7.476 7.511 78,566 -0.42(-5.33%)
Oct 31, 2011 8.110 8.110 7.751 7.934 48,783 -0.26(-3.18%)
Oct 28, 2011 8.132 8.297 8.082 8.195 56,762 +0.01(+0.09%)
Oct 27, 2011 7.744 8.244 7.589 8.188 139,735 +0.67(+8.91%)
Oct 26, 2011 7.504 7.546 7.370 7.518 40,453 +0.13(+1.72%)
Oct 25, 2011 7.603 7.617 7.370 7.391 40,160 -0.27(-3.50%)
Oct 24, 2011 7.391 7.680 7.313 7.659 56,308 +0.26(+3.53%)
Oct 21, 2011 7.313 7.483 7.250 7.398 65,811 +0.24(+3.35%)
Oct 20, 2011 7.123 7.243 6.947 7.158 42,126 +0.04(+0.59%)
Oct 19, 2011 7.433 7.574 7.109 7.116 62,559 -0.33(-4.45%)
Oct 18, 2011 7.285 7.490 7.264 7.447 61,081 +0.20(+2.82%)
Oct 17, 2011 7.377 7.441 7.201 7.243 47,643 -0.20(-2.65%)
Oct 14, 2011 7.321 7.504 7.172 7.440 68,745 +0.13(+1.83%)
Oct 13, 2011 7.229 7.377 7.060 7.306 45,312 +0.01(+0.10%)
Oct 12, 2011 7.102 7.363 7.060 7.299 78,896 +0.23(+3.29%)
Oct 11, 2011 6.933 7.130 6.820 7.067 143,025 +0.06(+0.91%)
Oct 10, 2011 6.926 7.116 6.841 7.003 94,357 +0.19(+2.79%)
Oct 07, 2011 7.024 7.208 6.721 6.813 64,487 -0.20(-2.91%)
Oct 06, 2011 7.095 7.187 6.841 7.017 77,205 -0.06(-0.90%)
Oct 05, 2011 6.968 7.306 6.552 7.081 92,572 +0.05(+0.70%)
Oct 04, 2011 6.432 7.053 6.220 7.031 149,131 +0.54(+8.37%)
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.