Chatham Lodging Trust $23.41

down 0.00


26/8/2014 04:03 PM  |  NYSE : CLDT  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDT historical data

Date Open High Low Close Volume
8/26/201423.1823.4923.1123.41394,356
8/25/201423.1523.4123.0023.18186,351
8/22/201422.9423.1222.8123.06331,250
8/21/201423.0423.1022.8622.94354,299
8/20/201423.2223.3622.9023.11280,817
8/19/201423.2923.5023.1523.30313,383
8/18/201423.1723.3723.1723.3087,994
8/15/201423.2323.3122.9523.12193,353
8/14/201423.0223.0522.8823.03197,778
8/13/201422.6823.0222.4523.00305,240
8/12/201422.3822.5822.2622.46186,038
8/11/201422.1622.5122.1022.40175,129
8/8/201421.6722.2021.6222.10212,780
8/7/201421.7021.8821.6021.73113,539
8/6/201421.1121.6721.0321.60112,674
8/5/201421.1221.2520.8921.14237,207
8/4/201421.1821.1820.8021.09291,329
8/1/201421.2421.5521.0621.16200,136
7/31/201421.3021.3021.0621.17232,367
7/30/201421.4721.4721.1321.44209,845
7/29/201421.0821.4320.8721.35171,031
7/28/201421.2321.2921.0321.18137,087
7/25/201421.3721.3721.0921.26179,909
7/24/201421.2021.5321.2021.45207,247
7/23/201421.1721.3820.6121.25430,206
7/22/201421.3021.4120.8121.08631,691
7/21/201421.3421.3421.1121.2077,435
7/18/201421.2121.4521.2121.40131,510
7/17/201421.6521.7021.1921.28114,623
7/16/201421.8821.8821.6021.7183,028
7/15/201421.8421.8921.6221.76145,453
7/14/201421.8922.0621.8621.87226,122
7/11/201422.0222.0321.7621.78149,379
7/10/201421.7422.1621.7421.92129,185
7/9/201421.9522.2821.7121.97111,114
7/8/201421.8721.9521.7321.8184,409
7/7/201421.8421.9321.7321.89195,186
7/3/201422.0022.2021.7921.85265,303
7/2/201421.8021.8721.5521.85116,399
7/1/201422.0422.2921.7021.75705,235
6/30/201422.3522.4021.8621.90391,736
6/27/201422.3622.6222.3422.35292,902
6/26/201422.4622.5222.3422.48106,670
6/25/201422.5922.7422.4522.57151,778
6/24/201422.7223.0722.6322.63151,187
6/23/201422.9122.9522.6622.72107,560
6/20/201422.6622.9922.5622.80264,661
6/19/201422.7422.8622.6022.67112,523
6/18/201423.0123.0522.6022.73183,276
6/17/201423.1023.2922.8822.89293,307
6/16/201423.0423.0722.7622.93145,954
6/13/201422.4423.1222.2422.95623,744
6/12/201422.6222.6222.2522.35100,339
6/11/201422.5022.6222.3622.6098,643
6/10/201422.6022.6622.3922.58158,021
6/9/201422.7522.8222.5422.6997,723
6/6/201422.8922.8922.6722.74197,523
6/5/201422.6522.8922.5822.78275,956
6/4/201422.5922.7822.5222.6293,189
6/3/201422.6022.8322.2722.65243,656
6/2/201422.5622.7722.4822.70213,218
5/30/201422.7822.8722.4122.502,779,006
5/29/201422.4923.0022.4022.73346,887
5/28/201422.2122.7122.0622.49349,862
5/27/201422.3422.4822.3222.41221,000
5/23/201422.1822.3822.0322.20208,482
5/22/201421.7322.2221.6022.12271,130
5/21/201422.1722.3821.7221.75200,207
5/20/201421.8322.2621.7722.13324,093
5/19/201421.9322.0121.7521.81299,188
5/16/201421.6822.0621.2722.00397,941
5/15/201421.7221.8521.6021.74378,817
5/14/201421.8521.8821.5721.69182,925
5/13/201421.9422.2321.8621.88196,219
5/12/201422.0222.2321.9021.96337,265
5/9/201421.4722.0221.4721.88290,940
5/8/201421.8921.9821.7421.80157,903
5/7/201421.8021.8521.6121.84279,517
5/6/201421.6421.8521.5821.79191,304
5/5/201421.1721.9721.1621.80464,567
5/2/201420.3421.4920.2321.44914,207
5/1/201420.2720.4020.0520.35104,837
4/30/201420.2320.4120.1720.3355,182
4/29/201420.4520.4820.2020.2348,938
4/28/201420.3520.4220.1420.3384,732
4/25/201420.2820.4820.2420.35109,892
4/24/201420.5420.5920.3520.4141,432
4/23/201420.6720.7320.3920.4847,415
4/22/201420.5520.7720.5220.6548,832
4/21/201420.6220.6920.5520.5838,267
4/17/201420.4120.7220.4120.6190,076
4/16/201420.4220.5220.2520.4848,057
4/15/201420.2720.4720.1220.3252,138
4/14/201420.3920.5320.1420.2781,711
4/11/201420.3720.6520.1720.21285,711
4/10/201420.9421.2320.5220.57240,289
4/9/201420.8420.9720.5920.89122,738
4/8/201420.3720.9220.2720.86103,961
4/7/201420.3220.5420.2920.3771,828
4/4/201420.5320.5320.1420.37241,260
Trading Center