$19.29 +0.46 (%) Chatham Lodging Trust - NYSE

Feb. 10, 2016 | 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
2/10/201618.9019.8418.9019.29161,338
2/9/201618.9819.1518.7918.83157,043
2/8/201618.4719.2618.0519.12244,080
2/5/201618.9619.0018.6118.62192,308
2/4/201618.8119.2318.6219.03110,489
2/3/201618.8118.9918.4518.81113,476
2/2/201619.2519.2518.5518.70224,852
2/1/201618.7519.7518.5419.44426,244
1/29/201618.4718.8918.4718.86284,933
1/28/201618.1718.5318.1718.35180,479
1/27/201618.4418.5917.9118.04161,583
1/26/201618.0018.8818.0018.68162,742
1/25/201618.3018.4817.9417.97174,783
1/22/201618.1218.6418.1118.33203,429
1/21/201617.2818.1117.0917.91248,675
1/20/201616.6917.3916.1217.26305,108
1/19/201617.6117.7916.7816.91275,882
1/15/201617.7417.7416.9617.52328,811
1/14/201618.9218.9518.0818.09299,273
1/13/201619.4819.4818.6018.90284,426
1/12/201619.5619.6319.2019.51237,698
1/11/201619.2119.6019.2119.40307,014
1/8/201619.4319.9819.2619.27265,841
1/7/201619.6119.8019.2519.36210,745
1/6/201619.9020.2019.6919.83202,166
1/5/201619.9020.2119.8020.11114,940
1/4/201620.2520.3119.6319.85229,520
12/31/201520.6620.6620.2920.48226,948
12/30/201521.2521.2820.7520.78109,702
12/29/201521.0021.2720.8321.24156,922
12/28/201520.8220.9020.5020.88122,504
12/24/201520.8620.9820.8020.8335,662
12/23/201520.6620.8620.5520.8676,577
12/22/201520.6120.8920.5020.62129,567
12/21/201520.5620.7020.3320.61150,443
12/18/201520.7520.9220.3020.40295,129
12/17/201521.2721.4720.9020.93274,227
12/16/201520.9121.4220.9121.38241,786
12/15/201520.6820.9120.5920.86304,934
12/14/201520.8721.1320.5020.59292,750
12/11/201520.8321.1220.7720.95119,424
12/10/201521.4021.4420.9421.14202,931
12/9/201521.3721.6521.2621.42122,852
12/8/201521.5021.7421.3521.3988,180
12/7/201522.0122.0121.5321.56132,083
12/4/201521.8222.1021.7822.00100,608
12/3/201522.1222.3221.8121.83123,082
12/2/201522.8922.8922.0822.13104,575
12/1/201522.9723.2622.8022.89141,074
11/30/201522.6022.8822.4722.79218,213
11/27/201522.3722.7522.3622.7346,258
11/25/201522.0522.3722.0122.3262,534
11/24/201522.0222.2121.8922.2182,404
11/23/201521.9122.1621.8222.11143,302
11/20/201521.9722.3121.6221.87162,233
11/19/201521.9221.9721.6321.78105,630
11/18/201521.6821.9721.4721.97169,762
11/17/201521.7722.0321.5521.70470,098
11/16/201521.8121.9421.5821.81123,135
11/13/201522.2722.4021.9221.95109,875
11/12/201522.7822.8622.3022.3469,352
11/11/201522.9723.0622.6922.8984,534
11/10/201522.3022.8822.3022.88231,689
11/9/201522.6122.6122.1022.30241,250
11/6/201522.9323.0922.5122.76211,438
11/5/201523.4523.4522.8623.33142,829
11/4/201523.6123.7123.4423.68134,935
11/3/201523.5923.7623.3223.58217,413
11/2/201522.9923.7122.9023.69127,912
10/30/201523.3323.4622.8922.89110,785
10/29/201523.0623.4122.9823.38133,160
10/28/201522.7023.1522.5023.12185,063
10/27/201522.8022.8422.3422.69262,110
10/26/201523.6623.6622.8522.85217,122
10/23/201524.4024.4023.5823.70203,692
10/22/201524.0024.2823.7924.28230,625
10/21/201524.2324.2323.7923.79154,879
10/20/201524.0424.2523.9424.21249,825
10/19/201523.9324.1723.9324.13129,440
10/16/201524.2124.2723.9924.00146,059
10/15/201523.7524.2323.7324.20134,639
10/14/201523.7723.9423.6423.70118,691
10/13/201523.8324.0623.5923.81177,169
10/12/201524.2224.3623.8924.01136,942
10/9/201524.0124.2423.9724.17219,114
10/8/201523.4524.0023.3323.94162,847
10/7/201523.1223.5423.0523.53180,677
10/6/201522.8623.3022.7022.98207,081
10/5/201522.0222.8821.8922.82215,775
10/2/201521.7622.0721.4722.07271,063
10/1/201521.5221.9321.3821.90267,688
9/30/201521.2321.4820.9421.48317,689
9/29/201521.1821.4021.0621.09248,950
9/28/201521.4221.4920.8421.13243,162
9/25/201521.9022.1221.5921.61338,515
9/24/201521.6821.8721.6421.80217,381
9/23/201521.6221.9721.6121.72522,951
9/22/201522.1322.2221.5121.54546,904
9/21/201522.8122.8121.9722.30628,764
9/18/201523.0023.2022.6522.69566,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center