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 (%)
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%)
May 01, 2015 19.52 19.80 19.43 19.54 240,261 +0.05(+0.25%)
Apr 30, 2015 19.97 20.04 19.36 19.49 389,958 -0.59(-2.95%)
Apr 29, 2015 20.51 20.59 20.08 20.09 223,582 -0.55(-2.67%)
Apr 28, 2015 20.42 20.70 20.39 20.64 190,859 +0.11(+0.52%)
Apr 27, 2015 20.73 20.94 20.49 20.53 182,459 -0.13(-0.61%)
Apr 24, 2015 20.63 20.78 20.59 20.66 145,770 +0.06(+0.27%)
Apr 23, 2015 20.47 20.69 20.47 20.60 179,032 +0.10(+0.48%)
Apr 22, 2015 20.68 20.78 20.41 20.50 207,773 -0.08(-0.38%)
Apr 21, 2015 20.49 20.66 20.42 20.58 274,331 +0.09(+0.45%)
Apr 20, 2015 20.49 20.57 20.40 20.49 508,157 +0.13(+0.66%)
Apr 17, 2015 20.28 20.39 20.10 20.35 488,768 +0.04(+0.17%)
Apr 16, 2015 20.56 20.56 20.11 20.32 314,636 -0.21(-1.03%)
Apr 15, 2015 20.65 20.67 20.50 20.53 376,604 -0.13(-0.61%)
Apr 14, 2015 20.70 20.79 20.61 20.66 132,517 +0.04(+0.17%)
Apr 13, 2015 20.73 21.02 20.58 20.62 270,659 -0.11(-0.54%)
Apr 10, 2015 20.73 20.87 20.65 20.73 324,679 +0.13(+0.65%)
Apr 09, 2015 20.73 20.80 20.44 20.60 294,202 -0.15(-0.71%)
Apr 08, 2015 20.68 20.89 20.64 20.75 202,458 +0.07(+0.34%)
Apr 07, 2015 21.05 21.09 20.66 20.68 217,327 -0.38(-1.81%)
Apr 06, 2015 20.93 21.26 20.90 21.06 277,405 +0.13(+0.64%)
Apr 02, 2015 20.73 20.92 20.92 20.92 383,834 +0.15(+0.71%)
Apr 01, 2015 20.63 20.82 20.45 20.78 251,753 +0.04(+0.17%)
Mar 31, 2015 20.61 20.76 20.45 20.74 553,644 -0.01(-0.07%)
Mar 30, 2015 20.42 20.76 20.39 20.76 338,698 +0.34(+1.66%)
Mar 27, 2015 20.42 20.47 20.11 20.42 573,064 -0.08(-0.41%)
Mar 26, 2015 20.47 20.66 20.42 20.50 289,327 -0.09(-0.45%)
Mar 25, 2015 21.36 21.43 20.46 20.59 445,267 -0.82(-3.82%)
Mar 24, 2015 21.67 21.67 21.33 21.41 228,599 -0.37(-1.68%)
Mar 23, 2015 21.77 22.02 21.65 21.78 426,555 +0.02(+0.10%)
Mar 20, 2015 21.20 21.81 21.20 21.76 586,045 +0.62(+2.94%)
Mar 19, 2015 20.89 21.21 20.71 21.14 280,108 +0.17(+0.81%)
Mar 18, 2015 20.58 21.04 20.29 20.97 492,011 +0.43(+2.09%)
Mar 17, 2015 20.47 20.54 20.35 20.54 295,512 +0.06(+0.28%)
Mar 16, 2015 20.52 20.74 20.45 20.48 211,622 +0.06(+0.28%)
Mar 13, 2015 20.83 20.90 20.40 20.42 513,117 -0.35(-1.70%)
Mar 12, 2015 20.41 20.79 20.24 20.78 557,284 +0.44(+2.15%)
Mar 11, 2015 20.30 20.47 20.09 20.34 644,290 +0.08(+0.38%)
Mar 10, 2015 20.00 20.29 19.92 20.26 435,208 +0.18(+0.88%)
Mar 09, 2015 19.80 20.11 19.75 20.09 266,430 +0.32(+1.64%)
Mar 06, 2015 20.31 20.33 19.75 19.76 473,071 -0.72(-3.51%)
Mar 05, 2015 20.41 20.60 20.28 20.48 212,009 +0.13(+0.66%)
Mar 04, 2015 20.56 20.68 20.33 20.35 443,004 -0.25(-1.20%)
Mar 03, 2015 20.75 20.80 20.47 20.59 240,126 -0.13(-0.65%)
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.