Chatham Lodging Trust REIT (NY: CLDT )

8.510 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.63 17.96 17.35 17.91 764,047 +0.54(+3.10%)
Oct 30, 2014 17.50 17.61 17.32 17.38 461,625 -0.12(-0.68%)
Oct 29, 2014 17.66 17.66 17.33 17.50 573,089 -0.14(-0.79%)
Oct 28, 2014 17.69 17.70 17.43 17.64 528,600 +0.03(+0.16%)
Oct 27, 2014 17.38 17.63 17.42 17.61 221,855 +0.19(+1.08%)
Oct 24, 2014 17.54 17.59 17.26 17.42 291,569 -0.08(-0.44%)
Oct 23, 2014 17.15 17.60 17.10 17.50 338,455 +0.44(+2.58%)
Oct 22, 2014 17.19 17.29 16.92 17.05 522,874 -0.04(-0.20%)
Oct 21, 2014 16.62 17.17 16.57 17.09 418,939 +0.56(+3.38%)
Oct 20, 2014 16.35 16.57 16.35 16.53 419,338 +0.17(+1.07%)
Oct 17, 2014 16.33 16.43 16.12 16.36 355,873 +0.22(+1.34%)
Oct 16, 2014 15.78 16.15 15.75 16.14 984,170 +0.23(+1.45%)
Oct 15, 2014 15.94 16.03 15.70 15.91 500,050 -0.11(-0.70%)
Oct 14, 2014 16.20 16.38 15.99 16.02 345,721 -0.10(-0.61%)
Oct 13, 2014 16.41 16.47 16.08 16.12 378,446 -0.22(-1.37%)
Oct 10, 2014 16.43 16.63 16.33 16.34 471,098 -0.07(-0.43%)
Oct 09, 2014 16.44 16.55 16.33 16.41 473,341 +0.04(+0.26%)
Oct 08, 2014 16.31 16.84 16.31 16.37 1,755,497 +0.07(+0.43%)
Oct 07, 2014 16.32 16.44 16.26 16.30 694,489 -0.01(-0.04%)
Oct 06, 2014 16.52 16.61 16.31 16.31 605,278 +0.00(+0.00%)
Oct 03, 2014 16.17 16.38 16.04 16.31 871,686 +0.26(+1.61%)
Oct 02, 2014 16.18 16.18 15.96 16.05 458,247 -0.07(-0.43%)
Oct 01, 2014 16.15 16.42 16.08 16.12 540,856 -0.02(-0.13%)
Sep 30, 2014 16.29 16.32 16.07 16.14 1,088,436 -0.12(-0.73%)
Sep 29, 2014 16.20 16.31 16.08 16.26 437,815 -0.04(-0.21%)
Sep 26, 2014 16.12 16.40 16.08 16.29 911,777 +0.20(+1.26%)
Sep 25, 2014 16.08 16.17 16.01 16.09 689,253 +0.01(+0.04%)
Sep 24, 2014 15.90 16.28 15.87 16.08 883,951 +0.15(+0.92%)
Sep 23, 2014 15.87 16.01 15.83 15.94 696,403 +0.04(+0.22%)
Sep 22, 2014 15.57 16.05 15.57 15.90 566,910 +0.10(+0.62%)
Sep 19, 2014 15.33 15.90 15.33 15.80 5,161,773 +0.11(+0.71%)
Sep 18, 2014 15.86 15.93 15.63 15.69 261,653 -0.15(-0.97%)
Sep 17, 2014 15.61 15.91 15.54 15.85 243,654 +0.23(+1.48%)
Sep 16, 2014 15.40 15.64 15.36 15.61 356,281 +0.15(+0.99%)
Sep 15, 2014 15.48 15.58 15.43 15.46 216,991 -0.07(-0.45%)
Sep 12, 2014 15.89 15.92 15.52 15.53 340,039 -0.34(-2.16%)
Sep 11, 2014 15.95 16.01 15.84 15.87 203,115 -0.10(-0.61%)
Sep 10, 2014 16.09 16.12 15.91 15.97 321,960 -0.17(-1.04%)
Sep 09, 2014 16.17 16.31 16.04 16.14 198,129 -0.09(-0.56%)
Sep 08, 2014 16.17 16.37 16.12 16.23 215,730 +0.01(+0.04%)
Sep 05, 2014 16.13 16.28 16.13 16.22 229,347 +0.02(+0.13%)
Sep 04, 2014 16.11 16.25 16.10 16.20 349,120 +0.09(+0.56%)
Sep 03, 2014 16.38 16.38 16.03 16.11 427,631 -0.20(-1.24%)
Sep 02, 2014 16.20 16.41 16.15 16.31 665,315 +0.15(+0.91%)
Aug 29, 2014 16.19 16.17 16.17 16.17 186,484 -0.03(-0.17%)
Aug 28, 2014 16.20 16.31 16.10 16.19 396,555 -0.01(-0.04%)
Aug 27, 2014 16.28 16.38 16.15 16.20 199,405 -0.17(-1.03%)
Aug 26, 2014 16.21 16.43 16.16 16.37 563,967 +0.16(+0.99%)
Aug 25, 2014 16.19 16.37 16.08 16.21 266,499 +0.08(+0.52%)
Aug 22, 2014 16.04 16.17 15.95 16.12 473,719 +0.08(+0.52%)
Aug 21, 2014 16.11 16.15 15.98 16.04 506,681 -0.12(-0.74%)
Aug 20, 2014 16.24 16.33 16.01 16.16 401,595 -0.13(-0.82%)
Aug 19, 2014 16.29 16.43 16.19 16.29 448,167 +0.00(+0.00%)
Aug 18, 2014 16.20 16.34 16.20 16.29 125,839 +0.13(+0.78%)
Aug 15, 2014 16.24 16.30 16.05 16.17 276,513 +0.06(+0.39%)
Aug 14, 2014 16.10 16.12 16.00 16.10 282,841 +0.02(+0.13%)
Aug 13, 2014 15.86 16.10 15.70 16.08 436,522 +0.38(+2.40%)
Aug 12, 2014 15.65 15.79 15.57 15.71 266,052 +0.04(+0.27%)
Aug 11, 2014 15.50 15.74 15.45 15.66 250,451 +0.21(+1.36%)
Aug 08, 2014 15.15 15.52 15.12 15.45 304,295 +0.26(+1.70%)
Aug 07, 2014 15.17 15.30 15.10 15.19 162,371 +0.09(+0.60%)
Aug 06, 2014 14.76 15.15 14.71 15.10 161,134 +0.32(+2.18%)
Aug 05, 2014 14.77 14.86 14.61 14.78 339,228 +0.03(+0.24%)
Aug 04, 2014 14.81 14.81 14.54 14.75 416,628 -0.05(-0.33%)
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.