Chatham Lodging Trust REIT (NY: CLDT )

10.09 -0.04 (-0.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.29 16.49 16.19 16.42 302,786 +0.04(+0.26%)
Nov 27, 2015 16.12 16.40 16.11 16.38 64,186 +0.30(+1.84%)
Nov 25, 2015 15.89 16.09 16.09 16.09 86,723 +0.15(+0.95%)
Nov 24, 2015 15.80 15.93 15.70 15.93 114,858 +0.07(+0.45%)
Nov 23, 2015 15.72 15.90 15.65 15.86 199,741 +0.17(+1.10%)
Nov 20, 2015 15.76 16.01 15.51 15.69 226,127 +0.06(+0.41%)
Nov 19, 2015 15.73 15.76 15.52 15.63 147,232 -0.14(-0.86%)
Nov 18, 2015 15.55 15.76 15.40 15.76 236,622 +0.19(+1.24%)
Nov 17, 2015 15.62 15.81 15.46 15.57 655,244 -0.08(-0.50%)
Nov 16, 2015 15.65 15.74 15.48 15.65 171,631 -0.10(-0.64%)
Nov 13, 2015 15.98 16.07 15.73 15.75 153,148 -0.28(-1.75%)
Nov 12, 2015 16.34 16.40 16.00 16.03 96,666 -0.39(-2.40%)
Nov 11, 2015 16.48 16.54 16.28 16.42 117,827 +0.01(+0.04%)
Nov 10, 2015 16.00 16.41 16.00 16.41 322,938 +0.42(+2.60%)
Nov 09, 2015 16.22 16.22 15.86 16.00 336,265 -0.33(-2.02%)
Nov 06, 2015 16.45 16.57 16.15 16.33 294,712 -0.41(-2.44%)
Nov 05, 2015 16.82 16.82 16.40 16.74 199,081 -0.25(-1.48%)
Nov 04, 2015 16.94 17.01 16.82 16.99 188,078 +0.07(+0.42%)
Nov 03, 2015 16.92 17.05 16.73 16.92 303,040 -0.08(-0.46%)
Nov 02, 2015 16.49 17.01 16.43 17.00 178,289 +0.57(+3.49%)
Oct 30, 2015 16.74 16.83 16.42 16.42 154,417 -0.35(-2.10%)
Oct 29, 2015 16.54 16.80 16.49 16.77 185,604 +0.19(+1.12%)
Oct 28, 2015 16.29 16.61 16.14 16.59 257,949 +0.38(+2.35%)
Oct 27, 2015 16.29 16.31 15.96 16.21 366,958 -0.11(-0.70%)
Oct 26, 2015 16.90 16.90 16.32 16.32 303,974 -0.61(-3.59%)
Oct 23, 2015 17.43 17.43 16.84 16.93 285,172 -0.41(-2.39%)
Oct 22, 2015 17.14 17.34 16.99 17.34 322,878 +0.35(+2.06%)
Oct 21, 2015 17.31 17.31 16.99 16.99 216,833 -0.30(-1.73%)
Oct 20, 2015 17.17 17.32 17.10 17.29 349,759 +0.06(+0.33%)
Oct 19, 2015 17.09 17.26 17.09 17.24 181,218 +0.09(+0.54%)
Oct 16, 2015 17.29 17.34 17.14 17.14 204,485 -0.14(-0.83%)
Oct 15, 2015 16.96 17.31 16.95 17.29 188,496 +0.36(+2.11%)
Oct 14, 2015 16.98 17.10 16.89 16.93 166,169 -0.08(-0.46%)
Oct 13, 2015 17.02 17.19 16.85 17.01 248,039 -0.14(-0.83%)
Oct 12, 2015 17.30 17.40 17.06 17.15 191,721 -0.11(-0.66%)
Oct 09, 2015 17.15 17.31 17.12 17.26 306,763 +0.16(+0.96%)
Oct 08, 2015 16.75 17.14 16.66 17.10 227,988 +0.29(+1.74%)
Oct 07, 2015 16.51 16.81 16.46 16.81 252,950 +0.39(+2.39%)
Oct 06, 2015 16.33 16.64 16.21 16.41 289,916 +0.11(+0.70%)
Oct 05, 2015 15.73 16.34 15.64 16.30 302,088 +0.54(+3.40%)
Oct 02, 2015 15.54 15.76 15.34 15.76 379,492 +0.12(+0.78%)
Oct 01, 2015 15.37 15.66 15.27 15.64 374,767 +0.30(+1.96%)
Sep 30, 2015 15.16 15.34 14.96 15.34 444,770 +0.28(+1.85%)
Sep 29, 2015 15.13 15.29 15.04 15.06 348,534 -0.03(-0.19%)
Sep 28, 2015 15.30 15.35 14.89 15.09 340,431 -0.27(-1.77%)
Sep 25, 2015 15.57 15.73 15.35 15.36 476,130 -0.14(-0.87%)
Sep 24, 2015 15.41 15.55 15.39 15.50 305,751 +0.06(+0.37%)
Sep 23, 2015 15.37 15.62 15.36 15.44 735,544 +0.13(+0.84%)
Sep 22, 2015 15.73 15.80 15.29 15.31 769,234 -0.54(-3.41%)
Sep 21, 2015 16.22 16.22 15.62 15.85 884,372 -0.28(-1.72%)
Sep 18, 2015 16.35 16.49 16.10 16.13 796,907 -0.41(-2.49%)
Sep 17, 2015 16.12 16.71 16.12 16.54 340,304 +0.45(+2.78%)
Sep 16, 2015 16.10 16.25 16.07 16.10 397,838 -0.02(-0.13%)
Sep 15, 2015 16.44 16.48 16.07 16.12 264,955 -0.33(-2.03%)
Sep 14, 2015 16.67 16.68 16.39 16.45 176,759 -0.20(-1.20%)
Sep 11, 2015 16.08 16.66 16.04 16.65 214,706 +0.51(+3.17%)
Sep 10, 2015 16.18 16.44 16.10 16.14 133,774 -0.06(-0.35%)
Sep 09, 2015 16.34 16.77 15.99 16.20 408,324 -0.03(-0.18%)
Sep 08, 2015 15.91 16.25 15.81 16.22 179,063 +0.51(+3.26%)
Sep 04, 2015 15.97 15.71 15.71 15.71 203,242 -0.43(-2.64%)
Sep 03, 2015 16.29 16.36 16.05 16.14 150,468 -0.09(-0.57%)
Sep 02, 2015 16.19 16.28 15.89 16.23 292,249 +0.20(+1.24%)
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.