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, 2017 17.11 17.79 17.11 17.64 683,390 +0.46(+2.69%)
Oct 30, 2017 17.41 17.41 17.11 17.18 275,819 -0.15(-0.89%)
Oct 27, 2017 17.32 17.44 17.25 17.33 382,563 +0.06(+0.33%)
Oct 26, 2017 17.38 17.41 17.12 17.28 252,231 -0.06(-0.37%)
Oct 25, 2017 17.33 17.45 17.28 17.34 385,942 +0.01(+0.05%)
Oct 24, 2017 17.45 17.45 17.32 17.33 264,948 -0.02(-0.09%)
Oct 23, 2017 17.63 17.66 17.30 17.35 372,320 -0.26(-1.47%)
Oct 20, 2017 17.87 17.87 17.57 17.61 305,460 -0.22(-1.22%)
Oct 19, 2017 17.83 17.87 17.76 17.83 297,250 -0.07(-0.41%)
Oct 18, 2017 17.84 17.91 17.81 17.90 249,563 +0.02(+0.09%)
Oct 17, 2017 17.87 17.98 17.78 17.88 172,515 +0.02(+0.09%)
Oct 16, 2017 17.98 18.04 17.83 17.87 189,152 -0.10(-0.58%)
Oct 13, 2017 17.95 18.01 17.76 17.97 277,550 +0.09(+0.50%)
Oct 12, 2017 17.49 17.89 17.45 17.88 313,628 +0.37(+2.12%)
Oct 11, 2017 17.31 17.67 17.31 17.51 376,189 +0.16(+0.93%)
Oct 10, 2017 17.35 17.45 17.29 17.35 350,941 -0.01(-0.05%)
Oct 09, 2017 17.43 17.53 17.31 17.36 250,460 -0.06(-0.37%)
Oct 06, 2017 17.28 17.43 17.23 17.42 210,927 +0.07(+0.42%)
Oct 05, 2017 17.21 17.49 17.20 17.35 301,055 +0.17(+0.99%)
Oct 04, 2017 17.08 17.19 17.00 17.18 281,796 +0.07(+0.42%)
Oct 03, 2017 17.27 17.28 17.09 17.11 266,490 -0.15(-0.84%)
Oct 02, 2017 17.21 17.34 17.12 17.25 400,197 +0.05(+0.28%)
Sep 29, 2017 17.20 17.26 17.07 17.20 445,513 +0.00(+0.00%)
Sep 28, 2017 17.12 17.24 16.98 17.20 670,734 +0.07(+0.42%)
Sep 27, 2017 17.12 17.22 16.98 17.13 465,651 +0.07(+0.42%)
Sep 26, 2017 17.02 17.18 16.97 17.06 368,124 +0.06(+0.33%)
Sep 25, 2017 16.90 17.12 16.88 17.00 357,479 +0.12(+0.71%)
Sep 22, 2017 16.87 17.01 16.83 16.88 323,533 +0.02(+0.10%)
Sep 21, 2017 16.87 17.09 16.83 16.87 327,901 +0.00(+0.00%)
Sep 20, 2017 16.78 16.87 16.73 16.87 389,476 +0.10(+0.57%)
Sep 19, 2017 16.86 16.86 16.71 16.77 358,756 -0.07(-0.43%)
Sep 18, 2017 16.80 16.92 16.79 16.84 326,923 -0.01(-0.05%)
Sep 15, 2017 16.78 16.86 16.67 16.85 859,134 +0.04(+0.24%)
Sep 14, 2017 16.79 16.83 16.68 16.81 259,174 -0.01(-0.05%)
Sep 13, 2017 16.56 16.85 16.56 16.82 329,570 +0.22(+1.31%)
Sep 12, 2017 16.58 16.69 16.54 16.60 307,034 +0.05(+0.29%)
Sep 11, 2017 16.33 16.59 16.30 16.55 574,534 +0.31(+1.88%)
Sep 08, 2017 16.12 16.30 16.02 16.25 485,701 +0.05(+0.30%)
Sep 07, 2017 16.37 16.37 16.12 16.20 673,434 -0.12(-0.74%)
Sep 06, 2017 16.20 16.42 16.20 16.32 262,094 +0.15(+0.94%)
Sep 05, 2017 16.34 16.38 16.10 16.17 432,035 -0.18(-1.08%)
Sep 01, 2017 16.28 16.34 16.25 16.34 213,926 +0.06(+0.39%)
Aug 31, 2017 16.14 16.31 16.02 16.28 527,155 +0.22(+1.35%)
Aug 30, 2017 15.96 16.07 15.85 16.06 676,805 +0.10(+0.60%)
Aug 29, 2017 16.00 16.06 15.92 15.97 874,632 -0.06(-0.35%)
Aug 28, 2017 16.06 16.26 15.92 16.02 1,096,680 +0.16(+1.01%)
Aug 25, 2017 15.88 15.89 15.75 15.86 312,177 +0.03(+0.20%)
Aug 24, 2017 15.80 15.96 15.80 15.83 155,066 +0.06(+0.35%)
Aug 23, 2017 15.88 15.98 15.78 15.78 262,483 -0.15(-0.95%)
Aug 22, 2017 15.86 16.01 15.85 15.93 225,845 +0.13(+0.81%)
Aug 21, 2017 15.74 15.88 15.68 15.80 215,783 +0.03(+0.20%)
Aug 18, 2017 15.90 15.94 15.68 15.77 967,505 -0.24(-1.50%)
Aug 17, 2017 16.07 16.21 15.99 16.01 369,720 -0.10(-0.64%)
Aug 16, 2017 15.97 16.16 15.89 16.11 298,689 +0.19(+1.20%)
Aug 15, 2017 16.02 16.02 15.76 15.92 269,414 -0.09(-0.55%)
Aug 14, 2017 15.65 16.04 15.65 16.01 299,141 +0.37(+2.35%)
Aug 11, 2017 15.86 16.00 15.60 15.64 433,752 -0.37(-2.29%)
Aug 10, 2017 16.00 16.11 15.85 16.01 348,032 -0.06(-0.35%)
Aug 09, 2017 16.26 16.26 15.97 16.06 323,093 -0.26(-1.61%)
Aug 08, 2017 16.31 16.42 16.24 16.33 318,079 +0.01(+0.05%)
Aug 07, 2017 16.29 16.41 16.13 16.32 230,319 +0.03(+0.20%)
Aug 04, 2017 16.14 16.49 16.14 16.29 345,436 +0.12(+0.74%)
Aug 03, 2017 16.50 16.51 16.02 16.17 430,211 -0.34(-2.03%)
Aug 02, 2017 16.29 16.55 16.27 16.50 334,888 +0.06(+0.39%)
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.