Chatham Lodging Trust REIT (NY: CLDT )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.944 9.944 9.845 9.881 25,470 -0.04(-0.36%)
Aug 30, 2012 9.965 9.965 9.909 9.916 11,133 -0.11(-1.13%)
Aug 29, 2012 9.923 10.05 9.874 10.03 32,119 +0.23(+2.30%)
Aug 27, 2012 9.831 9.874 9.740 9.803 20,287 -0.01(-0.07%)
Aug 24, 2012 9.584 9.852 9.563 9.810 14,773 +0.19(+1.98%)
Aug 23, 2012 9.584 9.662 9.584 9.620 10,125 -0.03(-0.29%)
Aug 22, 2012 9.754 9.845 9.641 9.648 20,905 -0.09(-0.94%)
Aug 21, 2012 9.944 10.09 9.725 9.740 64,447 -0.19(-1.92%)
Aug 20, 2012 9.979 10.00 9.838 9.930 23,473 -0.01(-0.14%)
Aug 17, 2012 9.775 9.986 9.697 9.944 28,327 +0.16(+1.59%)
Aug 16, 2012 9.690 9.796 9.613 9.789 47,971 +0.13(+1.31%)
Aug 15, 2012 9.563 9.701 9.387 9.662 76,038 +0.08(+0.81%)
Aug 14, 2012 10.05 10.05 9.549 9.584 26,668 -0.42(-4.23%)
Aug 13, 2012 9.768 10.01 9.665 10.01 49,230 +0.26(+2.68%)
Aug 10, 2012 9.591 9.972 9.577 9.747 59,934 +0.16(+1.62%)
Aug 09, 2012 9.493 9.676 9.450 9.591 43,695 +0.11(+1.12%)
Aug 08, 2012 9.521 9.584 9.436 9.486 31,903 -0.06(-0.66%)
Aug 07, 2012 9.704 9.704 9.105 9.549 93,196 -0.11(-1.17%)
Aug 06, 2012 9.831 9.874 9.598 9.662 104,036 -0.16(-1.65%)
Aug 03, 2012 9.683 9.881 9.549 9.824 222,760 +0.25(+2.58%)
Aug 02, 2012 9.535 9.648 9.450 9.577 101,358 -0.01(-0.15%)
Aug 01, 2012 9.732 9.732 9.521 9.591 65,653 -0.11(-1.09%)
Jul 31, 2012 9.761 9.845 9.683 9.697 50,237 -0.08(-0.87%)
Jul 30, 2012 9.866 9.903 9.627 9.782 29,375 -0.04(-0.43%)
Jul 27, 2012 9.874 9.951 9.627 9.824 56,446 +0.01(+0.07%)
Jul 26, 2012 10.13 10.23 9.732 9.817 52,708 -0.17(-1.69%)
Jul 25, 2012 9.782 10.08 9.570 9.986 42,556 +0.28(+2.83%)
Jul 24, 2012 10.11 10.11 9.648 9.711 55,711 -0.36(-3.57%)
Jul 23, 2012 10.05 10.25 9.838 10.07 64,705 -0.06(-0.63%)
Jul 20, 2012 10.11 10.40 10.09 10.13 47,738 +0.07(+0.70%)
Jul 19, 2012 10.22 10.22 10.06 10.06 13,552 -0.10(-0.97%)
Jul 18, 2012 10.23 10.23 10.09 10.16 23,520 -0.06(-0.55%)
Jul 17, 2012 10.30 10.38 10.14 10.22 43,568 -0.01(-0.07%)
Jul 16, 2012 10.28 10.32 10.21 10.23 19,961 -0.12(-1.16%)
Jul 13, 2012 10.37 10.41 10.26 10.35 42,879 +0.04(+0.34%)
Jul 12, 2012 10.23 10.36 10.21 10.31 36,629 +0.04(+0.34%)
Jul 11, 2012 10.43 10.46 10.17 10.28 55,934 -0.17(-1.62%)
Jul 10, 2012 10.51 10.58 10.37 10.44 40,978 +0.00(+0.00%)
Jul 09, 2012 10.23 10.52 10.23 10.44 73,457 +0.20(+1.93%)
Jul 06, 2012 10.03 10.29 10.03 10.25 109,854 +0.13(+1.25%)
Jul 05, 2012 10.16 10.27 10.08 10.12 56,242 -0.04(-0.42%)
Jul 03, 2012 10.13 10.20 10.12 10.16 35,069 +0.02(+0.21%)
Jul 02, 2012 10.13 10.16 9.933 10.14 59,217 +0.07(+0.70%)
Jun 29, 2012 9.958 10.09 9.881 10.07 52,171 +0.28(+2.81%)
Jun 28, 2012 9.845 9.901 9.641 9.796 37,975 -0.11(-1.14%)
Jun 27, 2012 9.916 10.03 9.697 9.909 115,676 -0.12(-1.20%)
Jun 26, 2012 9.958 10.07 9.669 10.03 95,874 +0.04(+0.42%)
Jun 25, 2012 9.951 10.07 9.859 9.986 44,806 -0.11(-1.05%)
Jun 22, 2012 9.986 10.10 9.944 10.09 226,195 +0.13(+1.27%)
Jun 21, 2012 10.13 10.16 9.852 9.965 60,303 -0.11(-1.12%)
Jun 20, 2012 10.16 10.16 9.930 10.08 47,078 -0.08(-0.76%)
Jun 19, 2012 9.937 10.23 9.937 10.16 83,083 +0.28(+2.86%)
Jun 18, 2012 9.683 9.874 9.627 9.874 89,714 +0.11(+1.08%)
Jun 15, 2012 9.584 9.796 9.584 9.768 128,084 +0.15(+1.54%)
Jun 14, 2012 9.443 9.662 9.443 9.620 42,180 +0.22(+2.33%)
Jun 13, 2012 9.761 9.761 9.330 9.401 31,624 -0.34(-3.48%)
Jun 12, 2012 9.549 9.740 9.288 9.740 60,352 +0.23(+2.45%)
Jun 11, 2012 9.613 9.620 9.457 9.507 68,264 -0.05(-0.52%)
Jun 08, 2012 9.422 9.591 9.422 9.556 86,461 +0.11(+1.19%)
Jun 07, 2012 9.493 9.556 9.338 9.443 100,555 +0.09(+0.98%)
Jun 06, 2012 9.232 9.464 9.204 9.352 102,040 +0.18(+2.00%)
Jun 05, 2012 8.886 9.330 8.886 9.168 126,995 +0.00(+0.00%)
Jun 04, 2012 9.027 9.232 8.999 9.168 48,931 +0.16(+1.80%)
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.