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 (%)
Jul 29, 2016 17.83 18.21 17.83 18.07 207,464 +0.20(+1.10%)
Jul 28, 2016 17.80 18.09 17.62 17.87 162,953 +0.08(+0.42%)
Jul 27, 2016 18.27 18.27 17.71 17.80 358,349 -0.45(-2.48%)
Jul 26, 2016 18.49 18.50 18.06 18.25 386,950 -0.17(-0.94%)
Jul 25, 2016 18.44 18.60 18.41 18.42 207,134 +0.04(+0.24%)
Jul 22, 2016 18.23 18.54 18.20 18.38 231,252 +0.23(+1.24%)
Jul 21, 2016 18.13 18.21 18.03 18.15 242,167 +0.02(+0.08%)
Jul 20, 2016 18.12 18.28 17.97 18.14 200,493 +0.12(+0.67%)
Jul 19, 2016 17.75 18.03 17.69 18.02 214,030 +0.22(+1.22%)
Jul 18, 2016 17.66 17.91 17.59 17.80 237,877 +0.14(+0.81%)
Jul 15, 2016 17.41 17.67 17.28 17.66 161,458 +0.32(+1.82%)
Jul 14, 2016 17.52 17.61 17.30 17.34 237,074 -0.15(-0.86%)
Jul 13, 2016 17.55 17.60 17.34 17.49 289,769 +0.03(+0.17%)
Jul 12, 2016 17.04 17.50 17.04 17.46 327,315 +0.35(+2.02%)
Jul 11, 2016 16.81 17.17 16.70 17.12 170,725 +0.42(+2.52%)
Jul 08, 2016 16.50 16.96 16.36 16.70 512,057 +0.34(+2.06%)
Jul 07, 2016 16.61 16.61 16.35 16.36 230,140 -0.22(-1.31%)
Jul 06, 2016 16.61 16.67 16.40 16.58 253,773 -0.06(-0.36%)
Jul 05, 2016 16.60 16.73 16.56 16.64 287,444 -0.05(-0.32%)
Jul 01, 2016 16.53 16.69 16.69 16.69 213,954 +0.20(+1.23%)
Jun 30, 2016 16.42 16.50 16.19 16.49 221,950 +0.09(+0.55%)
Jun 29, 2016 16.13 16.40 16.04 16.40 256,434 +0.39(+2.44%)
Jun 28, 2016 16.00 16.15 15.78 16.01 292,517 +0.47(+3.04%)
Jun 27, 2016 15.89 15.89 15.45 15.54 399,395 -0.46(-2.85%)
Jun 24, 2016 15.99 16.28 15.76 15.99 448,581 -0.30(-1.83%)
Jun 23, 2016 16.03 16.30 16.00 16.29 459,955 +0.40(+2.54%)
Jun 22, 2016 15.93 16.00 15.86 15.89 382,722 -0.01(-0.09%)
Jun 21, 2016 16.07 16.12 15.86 15.90 395,105 -0.07(-0.42%)
Jun 20, 2016 16.13 16.30 15.95 15.97 456,882 +0.04(+0.28%)
Jun 17, 2016 15.89 16.09 15.80 15.92 708,689 +0.04(+0.23%)
Jun 16, 2016 15.69 15.97 15.57 15.89 279,493 +0.14(+0.90%)
Jun 15, 2016 15.60 16.01 15.58 15.74 281,214 +0.19(+1.20%)
Jun 14, 2016 15.51 15.70 15.48 15.56 306,808 +0.00(+0.00%)
Jun 13, 2016 15.72 15.86 15.51 15.56 449,735 -0.19(-1.18%)
Jun 10, 2016 15.97 16.01 15.70 15.74 318,433 -0.14(-0.89%)
Jun 09, 2016 16.10 16.12 15.88 15.89 327,719 -0.26(-1.62%)
Jun 08, 2016 16.27 16.30 16.07 16.15 533,203 -0.12(-0.73%)
Jun 07, 2016 16.39 16.45 16.25 16.27 213,422 -0.11(-0.68%)
Jun 06, 2016 16.45 16.63 16.28 16.38 206,914 -0.07(-0.45%)
Jun 03, 2016 16.62 16.67 16.44 16.45 344,392 -0.01(-0.09%)
Jun 02, 2016 16.18 16.51 16.13 16.47 217,094 +0.29(+1.80%)
Jun 01, 2016 16.21 16.36 16.13 16.18 222,765 -0.01(-0.05%)
May 31, 2016 16.18 16.26 15.99 16.18 218,342 +0.10(+0.65%)
May 27, 2016 15.99 16.08 16.08 16.08 186,680 +0.15(+0.94%)
May 26, 2016 15.89 15.97 15.79 15.93 190,562 +0.04(+0.28%)
May 25, 2016 15.71 15.90 15.61 15.89 200,797 +0.22(+1.37%)
May 24, 2016 15.59 15.67 15.44 15.67 340,133 +0.24(+1.54%)
May 23, 2016 15.58 15.58 15.31 15.43 188,741 -0.09(-0.57%)
May 20, 2016 15.34 15.54 15.23 15.52 246,877 +0.25(+1.65%)
May 19, 2016 15.57 15.57 15.11 15.27 231,789 -0.36(-2.28%)
May 18, 2016 15.78 15.81 15.38 15.63 227,821 -0.17(-1.08%)
May 17, 2016 16.33 16.33 15.70 15.80 269,522 -0.57(-3.49%)
May 16, 2016 16.15 16.41 16.11 16.37 161,571 +0.26(+1.61%)
May 13, 2016 16.21 16.21 15.86 16.11 298,984 -0.11(-0.69%)
May 12, 2016 16.48 16.52 16.16 16.22 223,427 -0.23(-1.40%)
May 11, 2016 16.73 16.78 16.44 16.45 173,046 -0.30(-1.77%)
May 10, 2016 16.93 17.06 16.64 16.75 333,779 -0.16(-0.92%)
May 09, 2016 16.47 16.95 16.47 16.90 165,267 +0.43(+2.61%)
May 06, 2016 16.27 16.53 16.20 16.47 202,113 +0.21(+1.28%)
May 05, 2016 16.50 16.78 16.24 16.27 270,002 -0.01(-0.09%)
May 04, 2016 16.01 16.35 15.99 16.28 319,952 +0.31(+1.95%)
May 03, 2016 15.94 16.06 15.72 15.97 216,680 -0.04(-0.28%)
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.