Chatham Lodging Trust $21.44

up +0.09


30/7/2014 04:02 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
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
4/3/201420.5420.6020.3020.3791,376
4/2/201420.6820.6820.4720.5694,177
4/1/201420.3220.7220.2220.61165,604
3/31/201420.3420.4220.0720.22151,250
3/28/201420.2320.4420.1120.15120,842
3/27/201420.0520.3020.0420.19112,126
3/26/201420.9020.9020.1620.1688,866
3/25/201420.6820.8320.5620.83153,255
3/24/201420.1220.6520.0320.59165,848
3/21/201420.9920.9920.0120.01399,892
3/20/201420.8221.0520.7620.9222,996
3/19/201421.1721.3120.7120.8963,769
3/18/201421.2421.3521.0221.14148,494
3/17/201421.0721.3521.0521.26116,358
3/14/201420.6621.0620.5821.00105,579
3/13/201420.6220.7520.3620.7495,054
3/12/201420.5120.6520.5020.5574,276
3/11/201420.6920.7720.5520.55103,824
3/10/201420.6620.7420.5520.7072,458
Trading Center