$25.02 0.00 (%) Chatham Lodging Trust - NYSE

Oct. 23, 2014 | 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
10/23/201424.5225.1724.4625.02236,666
10/22/201424.5824.7324.2024.39365,622
10/21/201423.7724.5523.6924.44292,945
10/20/201423.3823.7023.3823.64293,224
10/17/201423.3623.4923.0223.39248,846
10/16/201422.5723.1022.5223.08688,185
10/15/201422.8022.9322.4522.75349,662
10/14/201423.1723.4222.8722.91241,747
10/13/201423.4723.5623.0023.05264,630
10/10/201423.5023.7923.3523.37329,417
10/9/201423.5123.6723.3623.47331,086
10/8/201423.3224.0923.3223.411,227,538
10/7/201423.3423.5123.2523.31485,624
10/6/201423.6323.7523.3223.32423,243
10/3/201423.1323.4222.9423.32609,530
10/2/201423.1423.1422.8222.95320,431
10/1/201423.0923.4822.9923.05378,196
9/30/201423.3023.3422.9823.08761,093
9/29/201423.1723.3222.9923.25306,144
9/26/201423.0623.4522.9923.30637,564
9/25/201422.9923.1222.8923.01481,963
9/24/201422.7423.2822.6923.00618,106
9/23/201422.6922.9022.6422.79486,963
9/22/201422.2722.9522.2722.74396,414
9/19/201421.9222.7421.9222.603,609,389
9/18/201422.6822.7822.3622.44182,962
9/17/201422.3222.7622.2222.66170,376
9/16/201422.0322.3721.9722.33249,131
9/15/201422.1422.2822.0622.11151,732
9/12/201422.7222.7722.1922.21237,774
9/11/201422.8122.9022.6522.70142,029
9/10/201423.0123.0622.7522.84225,132
9/9/201423.1223.3322.9423.08138,543
9/8/201423.1223.4123.0523.21150,850
9/5/201423.0723.2823.0523.20160,372
9/4/201423.0423.2422.9923.17244,124
9/3/201423.4223.4222.9323.04299,023
9/2/201423.1723.4723.0923.33465,224
8/29/201423.1523.3923.0323.12130,377
8/28/201423.1723.3323.0223.16277,293
8/27/201423.2823.4223.1023.17139,435
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
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center