Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust REIT (NY: CLDT )

9.020 -0.060 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.678 9.762 9.601 9.615 50,668 -0.08(-0.87%)
Jul 30, 2012 9.783 9.819 9.545 9.699 29,627 -0.04(-0.43%)
Jul 27, 2012 9.790 9.866 9.545 9.741 56,930 +0.01(+0.07%)
Jul 26, 2012 10.04 10.14 9.650 9.734 53,160 -0.17(-1.69%)
Jul 25, 2012 9.699 9.992 9.489 9.901 42,921 +0.27(+2.83%)
Jul 24, 2012 10.03 10.03 9.566 9.629 56,189 -0.36(-3.57%)
Jul 23, 2012 9.964 10.16 9.755 9.985 65,261 -0.06(-0.63%)
Jul 20, 2012 10.02 10.31 9.999 10.05 48,148 +0.07(+0.70%)
Jul 19, 2012 10.13 10.13 9.971 9.978 13,668 -0.10(-0.97%)
Jul 18, 2012 10.15 10.15 9.999 10.08 23,722 -0.06(-0.55%)
Jul 17, 2012 10.21 10.29 10.06 10.13 43,942 -0.01(-0.07%)
Jul 16, 2012 10.20 10.24 10.12 10.14 20,132 -0.12(-1.16%)
Jul 13, 2012 10.29 10.32 10.18 10.26 43,247 +0.04(+0.34%)
Jul 12, 2012 10.14 10.27 10.13 10.22 36,943 +0.04(+0.34%)
Jul 11, 2012 10.34 10.37 10.08 10.19 56,414 -0.17(-1.62%)
Jul 10, 2012 10.42 10.49 10.28 10.36 41,329 +0.00(+0.00%)
Jul 09, 2012 10.15 10.43 10.15 10.36 74,087 +0.20(+1.93%)
Jul 06, 2012 9.943 10.20 9.943 10.16 110,796 +0.13(+1.25%)
Jul 05, 2012 10.07 10.18 9.992 10.03 56,724 -0.04(-0.42%)
Jul 03, 2012 10.05 10.11 10.03 10.08 35,370 +0.02(+0.21%)
Jul 02, 2012 10.05 10.08 9.848 10.06 59,725 +0.07(+0.70%)
Jun 29, 2012 9.873 9.999 9.797 9.985 52,618 +0.27(+2.81%)
Jun 28, 2012 9.762 9.817 9.559 9.713 38,300 -0.11(-1.14%)
Jun 27, 2012 9.832 9.943 9.615 9.825 116,668 -0.12(-1.20%)
Jun 26, 2012 9.873 9.985 9.587 9.943 96,697 +0.04(+0.42%)
Jun 25, 2012 9.866 9.985 9.776 9.901 45,191 -0.10(-1.05%)
Jun 22, 2012 9.901 10.01 9.859 10.01 228,136 +0.13(+1.27%)
Jun 21, 2012 10.04 10.07 9.769 9.880 60,820 -0.11(-1.12%)
Jun 20, 2012 10.07 10.07 9.845 9.992 47,482 -0.08(-0.76%)
Jun 19, 2012 9.852 10.14 9.852 10.07 83,796 +0.28(+2.86%)
Jun 18, 2012 9.601 9.790 9.545 9.790 90,483 +0.10(+1.08%)
Jun 15, 2012 9.503 9.713 9.503 9.685 129,183 +0.15(+1.54%)
Jun 14, 2012 9.363 9.580 9.363 9.538 42,542 +0.22(+2.33%)
Jun 13, 2012 9.678 9.678 9.251 9.321 31,895 -0.34(-3.48%)
Jun 12, 2012 9.468 9.657 9.209 9.657 60,870 +0.23(+2.45%)
Jun 11, 2012 9.531 9.538 9.377 9.426 68,850 -0.05(-0.52%)
Jun 08, 2012 9.342 9.510 9.342 9.475 87,202 +0.11(+1.19%)
Jun 07, 2012 9.412 9.475 9.258 9.363 101,418 +0.09(+0.98%)
Jun 06, 2012 9.153 9.384 9.125 9.272 102,915 +0.18(+2.00%)
Jun 05, 2012 8.811 9.251 8.811 9.090 128,085 +0.00(+0.00%)
Jun 04, 2012 8.950 9.153 8.922 9.090 49,351 +0.16(+1.80%)
Jun 01, 2012 8.915 9.076 8.915 8.929 228,546 -0.15(-1.62%)
May 31, 2012 9.062 9.132 8.985 9.076 44,993 +0.01(+0.08%)
May 30, 2012 9.013 9.146 8.985 9.069 30,066 -0.01(-0.15%)
May 29, 2012 9.125 9.209 9.020 9.083 36,842 +0.05(+0.54%)
May 25, 2012 9.167 9.251 9.020 9.034 52,903 -0.13(-1.37%)
May 24, 2012 9.209 9.223 9.020 9.160 31,792 -0.01(-0.08%)
May 23, 2012 8.915 9.230 8.915 9.167 63,958 +0.15(+1.63%)
May 22, 2012 9.125 9.209 8.957 9.020 64,121 -0.12(-1.30%)
May 21, 2012 9.104 9.202 8.929 9.139 43,384 +0.08(+0.93%)
May 18, 2012 9.125 9.209 8.992 9.055 49,791 -0.09(-0.99%)
May 17, 2012 9.216 9.230 9.069 9.146 66,181 -0.07(-0.76%)
May 16, 2012 9.251 9.300 9.125 9.216 98,755 +0.03(+0.38%)
May 15, 2012 9.160 9.216 9.125 9.181 44,713 -0.01(-0.15%)
May 14, 2012 9.104 9.223 9.104 9.195 31,536 +0.02(+0.23%)
May 11, 2012 9.041 9.244 9.041 9.174 34,346 +0.04(+0.46%)
May 10, 2012 9.230 9.230 9.062 9.132 351,720 +0.00(+0.00%)
May 09, 2012 9.188 9.279 9.125 9.132 74,339 -0.14(-1.51%)
May 08, 2012 9.160 9.440 9.153 9.272 103,127 +0.06(+0.68%)
May 07, 2012 9.034 9.244 9.034 9.209 15,537 +0.12(+1.31%)
May 04, 2012 9.279 9.279 8.992 9.090 45,255 -0.22(-2.33%)
May 03, 2012 9.265 9.419 9.251 9.307 41,407 -0.01(-0.08%)
May 02, 2012 9.048 9.328 9.048 9.314 79,288 +0.16(+1.76%)
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.