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 (%)
Dec 31, 2012 10.52 10.89 10.45 10.85 138,439 +0.34(+3.22%)
Dec 28, 2012 10.54 10.62 10.51 10.51 42,203 -0.05(-0.47%)
Dec 27, 2012 10.45 10.59 10.40 10.56 91,918 +0.01(+0.07%)
Dec 26, 2012 10.58 10.66 10.44 10.55 68,070 -0.01(-0.07%)
Dec 24, 2012 10.62 10.74 10.51 10.56 44,004 -0.05(-0.47%)
Dec 21, 2012 10.57 10.64 10.49 10.61 350,212 -0.01(-0.13%)
Dec 20, 2012 10.47 10.66 10.45 10.62 103,795 +0.15(+1.41%)
Dec 19, 2012 10.57 10.57 10.41 10.47 87,051 -0.04(-0.40%)
Dec 18, 2012 10.36 10.53 10.31 10.52 85,926 +0.14(+1.36%)
Dec 17, 2012 10.36 10.43 10.30 10.37 94,272 +0.07(+0.69%)
Dec 14, 2012 10.21 10.31 10.13 10.30 161,374 +0.11(+1.11%)
Dec 13, 2012 10.24 10.35 10.17 10.19 37,724 -0.06(-0.55%)
Dec 12, 2012 10.33 10.33 10.23 10.25 253,296 -0.04(-0.34%)
Dec 11, 2012 10.18 10.38 10.15 10.28 212,277 +0.18(+1.74%)
Dec 10, 2012 10.14 10.20 9.923 10.11 105,572 -0.05(-0.49%)
Dec 07, 2012 10.30 10.30 10.10 10.16 106,815 -0.17(-1.64%)
Dec 06, 2012 10.28 10.35 10.25 10.32 24,218 +0.05(+0.48%)
Dec 05, 2012 10.36 10.44 10.26 10.28 59,748 -0.01(-0.07%)
Dec 04, 2012 10.17 10.29 10.15 10.28 115,412 +0.32(+3.26%)
Nov 30, 2012 9.937 10.00 9.852 9.958 66,101 +0.01(+0.07%)
Nov 29, 2012 9.874 9.951 9.789 9.951 34,662 +0.16(+1.58%)
Nov 28, 2012 9.676 9.803 9.591 9.796 20,683 +0.12(+1.24%)
Nov 27, 2012 9.810 9.902 9.676 9.676 35,133 -0.12(-1.22%)
Nov 26, 2012 9.690 9.874 9.613 9.796 21,731 +0.11(+1.09%)
Nov 23, 2012 9.718 9.718 9.655 9.690 15,573 +0.01(+0.15%)
Nov 21, 2012 9.598 9.676 9.542 9.676 14,006 +0.04(+0.44%)
Nov 20, 2012 9.606 9.634 9.549 9.634 22,081 -0.01(-0.15%)
Nov 19, 2012 9.486 9.662 9.415 9.648 27,632 +0.24(+2.55%)
Nov 16, 2012 9.316 9.457 9.267 9.408 47,296 +0.06(+0.60%)
Nov 15, 2012 9.408 9.486 9.330 9.352 34,380 -0.03(-0.30%)
Nov 14, 2012 9.584 9.676 9.352 9.380 67,721 -0.23(-2.42%)
Nov 13, 2012 9.620 9.690 9.577 9.613 38,713 +0.01(+0.15%)
Nov 12, 2012 9.606 9.648 9.563 9.598 26,658 -0.01(-0.07%)
Nov 09, 2012 9.422 9.648 9.422 9.606 74,233 +0.18(+1.95%)
Nov 08, 2012 9.486 9.521 9.338 9.422 98,245 +0.09(+0.98%)
Nov 07, 2012 9.345 9.464 9.189 9.330 60,677 -0.06(-0.68%)
Nov 06, 2012 9.281 9.414 9.246 9.394 25,924 +0.08(+0.83%)
Nov 05, 2012 9.281 9.345 9.175 9.316 112,182 +0.12(+1.30%)
Nov 02, 2012 9.211 9.309 9.126 9.196 59,760 -0.01(-0.08%)
Nov 01, 2012 9.105 9.232 9.070 9.204 56,903 +0.07(+0.77%)
Oct 31, 2012 9.126 9.191 8.985 9.133 70,418 +0.04(+0.47%)
Oct 26, 2012 9.112 9.091 9.091 9.091 87,486 -0.05(-0.54%)
Oct 25, 2012 9.401 9.401 9.084 9.140 65,189 -0.18(-1.89%)
Oct 24, 2012 9.457 9.457 9.274 9.316 49,763 -0.10(-1.05%)
Oct 23, 2012 9.429 9.505 9.359 9.415 27,639 +0.01(+0.08%)
Oct 19, 2012 9.570 9.620 9.309 9.408 66,871 -0.21(-2.20%)
Oct 18, 2012 9.641 9.641 9.598 9.620 29,864 -0.04(-0.44%)
Oct 17, 2012 9.662 9.711 9.641 9.662 25,321 -0.01(-0.07%)
Oct 16, 2012 9.775 9.775 9.627 9.669 20,255 -0.02(-0.22%)
Oct 15, 2012 9.725 9.732 9.634 9.690 40,921 +0.02(+0.22%)
Oct 12, 2012 9.761 9.768 9.634 9.669 14,850 -0.06(-0.65%)
Oct 11, 2012 9.866 9.866 9.690 9.732 45,837 -0.08(-0.86%)
Oct 10, 2012 9.782 9.874 9.718 9.817 40,989 +0.13(+1.31%)
Oct 09, 2012 9.775 9.817 9.641 9.690 18,930 -0.08(-0.79%)
Oct 08, 2012 9.864 9.866 9.669 9.768 26,197 -0.12(-1.21%)
Oct 05, 2012 9.944 9.979 9.852 9.888 46,017 +0.00(+0.00%)
Oct 04, 2012 9.838 9.916 9.761 9.888 49,719 +0.06(+0.57%)
Oct 03, 2012 9.803 9.866 9.789 9.831 26,818 +0.01(+0.14%)
Oct 02, 2012 9.697 9.838 9.613 9.817 37,097 +0.13(+1.38%)
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.