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 29, 2010 12.89 12.94 12.75 12.89 18,850 -0.06(-0.43%)
Oct 28, 2010 13.28 13.28 12.95 12.95 66,612 -0.31(-2.37%)
Oct 27, 2010 13.22 13.29 13.22 13.26 12,022 +0.03(+0.26%)
Oct 25, 2010 12.99 13.24 12.91 13.23 6,143 +0.28(+2.16%)
Oct 22, 2010 13.04 13.04 12.64 12.95 232,093 -0.09(-0.70%)
Oct 21, 2010 13.26 13.26 12.96 13.04 21,583 -0.14(-1.06%)
Oct 20, 2010 13.20 13.22 13.01 13.18 20,614 +0.06(+0.48%)
Oct 19, 2010 13.09 13.17 13.00 13.12 34,466 -0.10(-0.79%)
Oct 18, 2010 13.03 13.26 12.96 13.22 12,933 +0.27(+2.05%)
Oct 15, 2010 13.39 13.45 12.12 12.96 61,884 -0.19(-1.44%)
Oct 14, 2010 13.33 13.33 13.11 13.15 24,260 -0.15(-1.10%)
Oct 13, 2010 13.01 13.40 13.01 13.29 110,932 +0.16(+1.22%)
Oct 12, 2010 12.82 13.22 12.65 13.13 70,353 +0.25(+1.95%)
Oct 11, 2010 12.94 13.18 12.71 12.88 31,938 -0.11(-0.86%)
Oct 08, 2010 12.99 13.15 12.71 12.99 35,798 +0.22(+1.70%)
Oct 07, 2010 13.22 13.27 12.54 12.78 243 -0.34(-2.56%)
Oct 06, 2010 13.34 13.37 13.06 13.11 98,449 -0.29(-2.19%)
Oct 05, 2010 13.12 13.61 13.10 13.40 41,911 +0.40(+3.06%)
Oct 04, 2010 13.08 13.08 12.92 13.01 37,934 -0.14(-1.06%)
Oct 01, 2010 13.15 13.23 12.65 13.15 42,119 +0.13(+0.97%)
Sep 30, 2010 13.19 13.22 12.82 13.02 406 -0.08(-0.64%)
Sep 29, 2010 12.22 13.23 12.22 13.10 38,902 +0.80(+6.54%)
Sep 28, 2010 12.30 12.32 12.25 12.30 2,356 +0.06(+0.51%)
Sep 27, 2010 12.22 12.33 12.21 12.24 57,158 +0.06(+0.46%)
Sep 24, 2010 12.03 12.20 11.99 12.18 39,602 +0.26(+2.17%)
Sep 23, 2010 12.20 12.29 11.92 11.92 473 -0.36(-2.90%)
Sep 22, 2010 12.17 12.39 12.14 12.28 48,102 +0.09(+0.75%)
Sep 21, 2010 11.89 12.43 11.88 12.19 39,241 +0.30(+2.53%)
Sep 20, 2010 11.85 11.94 11.84 11.89 170,433 +0.01(+0.06%)
Sep 17, 2010 11.88 11.97 11.82 11.88 94,259 -0.01(-0.06%)
Sep 15, 2010 11.79 11.89 11.71 11.89 46,955 +0.03(+0.29%)
Sep 14, 2010 11.82 11.89 11.82 11.85 10,795 -0.03(-0.23%)
Sep 13, 2010 11.92 11.99 11.84 11.88 42,152 +0.06(+0.53%)
Sep 10, 2010 11.76 11.89 11.73 11.82 59,490 +0.06(+0.54%)
Sep 09, 2010 11.90 11.90 11.75 11.75 4,081 -0.04(-0.36%)
Sep 08, 2010 11.82 11.90 11.79 11.80 66,865 +0.08(+0.66%)
Sep 07, 2010 11.79 11.99 11.72 11.72 386 -0.07(-0.59%)
Sep 03, 2010 11.75 11.81 11.73 11.79 34,631 +0.11(+0.96%)
Sep 02, 2010 11.73 11.73 11.59 11.68 193 -0.16(-1.36%)
Sep 01, 2010 11.51 11.84 11.51 11.84 22,991 +0.46(+4.06%)
Aug 31, 2010 11.36 11.52 11.31 11.38 15,582 +0.01(+0.06%)
Aug 30, 2010 11.92 11.92 11.37 11.37 15,008 -0.64(-5.30%)
Aug 27, 2010 12.01 12.09 11.44 12.01 53,747 +0.45(+3.93%)
Aug 26, 2010 11.54 11.67 11.52 11.55 270 +0.01(+0.12%)
Aug 25, 2010 11.24 11.54 11.24 11.54 268 +0.24(+2.17%)
Aug 24, 2010 10.78 11.52 10.66 11.29 1,089 +0.48(+4.46%)
Aug 23, 2010 10.89 11.14 10.80 10.81 42,982 -0.04(-0.39%)
Aug 20, 2010 10.71 11.04 10.64 10.85 55,514 +0.12(+1.11%)
Aug 19, 2010 10.84 10.92 10.71 10.73 404 -0.18(-1.67%)
Aug 18, 2010 10.89 10.98 10.63 10.92 4,150 +0.04(+0.39%)
Aug 17, 2010 10.94 11.00 10.84 10.87 646 -0.04(-0.38%)
Aug 16, 2010 10.59 10.92 10.43 10.92 15,506 +0.34(+3.24%)
Aug 13, 2010 10.57 10.96 10.49 10.57 52,128 -0.08(-0.79%)
Aug 12, 2010 10.84 11.01 10.59 10.66 19,297 -0.25(-2.31%)
Aug 11, 2010 11.08 11.15 10.86 10.91 1,174 -0.22(-2.01%)
Aug 10, 2010 11.13 11.17 11.06 11.13 500 -0.08(-0.75%)
Aug 09, 2010 11.33 11.33 11.19 11.22 41,936 -0.04(-0.37%)
Aug 06, 2010 11.26 11.80 11.10 11.26 25,491 -0.36(-3.13%)
Aug 05, 2010 11.43 11.76 11.43 11.62 58,266 +0.14(+1.22%)
Aug 04, 2010 11.41 11.59 11.36 11.48 11,974 +0.12(+1.05%)
Aug 03, 2010 10.71 11.52 10.71 11.36 59,533 +0.65(+6.07%)
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.