$28.86 +0.05 (%) Chatham Lodging Trust - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDT historical data

Date Open High Low Close Volume
4/17/201528.7628.9128.5028.86344,705
4/16/201529.1529.1528.5228.81221,898
4/15/201529.2829.3129.0729.11265,601
4/14/201529.3529.4829.2229.2993,458
4/13/201529.4029.8129.1829.24190,883
4/10/201529.4029.5929.2829.40228,981
4/9/201529.3929.5028.9829.21207,487
4/8/201529.3329.6229.2729.42142,784
4/7/201529.8529.9129.3029.32153,271
4/6/201529.6830.1529.6429.86195,641
4/2/201529.3929.9529.2229.67270,720
4/1/201529.2529.5229.0029.46177,550
3/31/201529.2229.4329.0029.41390,459
3/30/201528.9529.4428.9129.43238,868
3/27/201528.9529.0328.5228.95404,155
3/26/201529.0229.2928.9529.07204,049
3/25/201530.2830.5029.0229.20314,026
3/24/201530.7230.7230.2530.36161,220
3/23/201530.8731.2330.7030.88300,829
3/20/201530.0630.9230.0630.85413,310
3/19/201529.6230.0829.3729.97197,547
3/18/201529.1829.8428.7729.73346,992
3/17/201529.0329.1228.8529.12208,411
3/16/201529.1029.4128.9929.04149,247
3/13/201529.5329.6428.9328.96361,877
3/12/201528.9429.4828.7029.46393,026
3/11/201528.7929.0328.4928.84454,387
3/10/201528.3628.7728.2428.73306,932
3/9/201528.0828.5228.0128.48187,901
3/6/201528.8028.8228.0028.02333,635
3/5/201528.9429.2128.7529.04149,520
3/4/201529.1529.3328.8328.85312,430
3/3/201529.4229.4929.0029.20169,350
3/2/201529.0229.8929.0229.39358,441
2/27/201528.9229.2328.8629.02414,307
2/26/201529.2729.6028.7729.01608,092
2/25/201529.6529.7429.0929.23417,117
2/24/201530.0030.1628.5729.59904,150
2/23/201530.5430.7930.2930.43239,438
2/20/201530.3930.5930.2030.53169,972
2/19/201530.5630.7230.1330.42226,418
2/18/201530.4030.8130.2030.74241,908
2/17/201530.4531.0430.4230.51384,377
2/13/201531.0031.0430.3830.42228,790
2/12/201530.1630.9930.1630.93219,271
2/11/201530.1030.4029.9130.08115,656
2/10/201529.8630.1729.5730.17244,101
2/9/201529.7529.9729.7529.83294,918
2/6/201530.5630.5629.8429.93270,859
2/5/201530.1630.6630.1530.56157,737
2/4/201530.4330.4730.1230.15278,637
2/3/201530.2830.5030.0130.49270,204
2/2/201530.7030.7029.7630.28756,114
1/30/201531.5231.5230.9531.13856,331
1/29/201531.0731.6030.8931.60243,939
1/28/201531.0031.3530.8231.00338,109
1/27/201530.9331.1930.7131.01353,248
1/26/201531.0131.2230.8731.00195,954
1/23/201530.6331.1230.5131.00653,111
1/22/201530.5530.7530.0030.502,276,865
1/21/201530.9631.0030.4830.64244,829
1/20/201530.6531.2930.6530.95431,088
1/16/201530.4530.6330.4130.55365,046
1/15/201530.6530.7930.2930.47362,812
1/14/201530.5530.8630.4630.53392,896
1/13/201530.6730.7730.4830.76416,315
1/12/201530.6330.7430.3430.45219,854
1/9/201530.8531.0030.5130.54337,735
1/8/201530.4030.9430.0630.82563,405
1/7/201529.9430.4529.9030.22747,383
1/6/201529.9030.0629.6029.87433,847
1/5/201529.2830.0029.2529.82470,573
1/2/201529.0729.6428.9629.44407,125
12/31/201429.2129.4428.7228.97279,847
12/30/201429.1029.5129.1029.22183,620
12/29/201429.5829.7629.1029.13229,301
12/26/201429.4429.8029.3029.61152,358
12/24/201429.2629.4829.1929.30103,579
12/23/201429.4629.5028.9729.10295,647
12/22/201429.0029.4829.0029.29315,904
12/19/201429.4229.4228.7529.001,539,616
12/18/201429.7829.7829.2329.35387,556
12/17/201428.7929.3928.7229.39320,353
12/16/201428.8629.0028.4928.68254,110
12/15/201428.8529.1128.7128.81419,185
12/12/201428.5528.9028.4228.79295,514
12/11/201428.8829.2328.3228.84286,284
12/10/201428.9729.0928.6328.85378,290
12/9/201428.3729.0028.1729.00445,310
12/8/201428.0028.5727.9428.56333,846
12/5/201427.7528.1527.7528.01358,933
12/4/201427.5627.7827.4627.76203,148
12/3/201427.5527.8427.4927.55169,396
12/2/201427.6727.7327.3727.56183,207
12/1/201426.8528.0326.7727.54631,139
11/28/201426.7326.9426.6826.76142,506
11/26/201426.8126.8926.6126.61236,529
11/25/201426.8226.8326.5626.68378,281
11/24/201427.1227.2426.7526.82403,555
11/21/201427.0427.0626.0626.53357,518
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center