$26.53 -0.28 (%) Chatham Lodging Trust - NYSE

Nov. 21, 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
11/21/201427.0427.0626.0626.53357,518
11/20/201426.6326.9526.2926.81482,313
11/19/201426.7726.7726.4226.67191,120
11/18/201426.4926.7626.4226.72111,423
11/17/201426.3426.5626.1026.44349,357
11/14/201426.1027.1426.1026.36582,791
11/13/201425.9726.9825.9726.14370,059
11/12/201425.7226.0925.5025.63120,523
11/11/201425.7425.8925.6125.78187,849
11/10/201425.5625.8725.5025.77144,313
11/7/201425.9826.0925.5025.60216,718
11/6/201426.1226.7725.9826.00463,202
11/5/201426.2826.2825.6926.09336,768
11/4/201426.1326.4925.4425.75454,120
11/3/201425.7026.7125.4826.52564,927
10/31/201425.2125.6924.8125.62534,263
10/30/201425.0225.1824.7724.85322,793
10/29/201425.2525.2624.7925.02400,735
10/28/201425.3025.3124.9325.22369,626
10/27/201424.8525.2124.6525.18155,133
10/24/201425.0925.1624.6824.91203,881
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
  • Showing 1-100 of 1,161 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center