$27.02 +0.22 (%) Chatham Lodging Trust - NYSE

Jul. 31, 2015 | 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
7/31/201526.9427.2626.8427.02123,832
7/30/201526.9927.0626.6826.80146,936
7/29/201526.8927.2026.5027.09133,352
7/28/201527.4027.4326.8926.99202,464
7/27/201527.5627.5727.1927.31237,005
7/24/201527.8427.8527.4027.53118,286
7/23/201528.7228.8027.5627.89141,425
7/22/201528.2528.8528.2528.67116,954
7/21/201528.4628.6728.2028.2170,534
7/20/201528.6628.6628.2628.39123,088
7/17/201528.6728.8028.4328.6671,326
7/16/201528.0528.7027.9328.69166,696
7/15/201527.9828.0527.7528.05132,235
7/14/201528.0028.0527.8028.05127,607
7/13/201527.8528.1927.6528.01207,289
7/10/201527.5327.9027.3527.76185,874
7/9/201527.9827.9827.3427.37104,962
7/8/201527.9728.1827.6227.8189,884
7/7/201527.8528.2027.7928.13132,500
7/6/201527.3327.7627.3327.72157,397
7/2/201527.3627.6027.2127.49152,495
7/1/201526.5927.1826.4727.15174,212
6/30/201526.7526.7726.4226.47272,130
6/29/201526.9827.2926.4326.49246,658
6/26/201527.2527.3127.0027.10320,851
6/25/201527.6227.6227.2327.28604,494
6/24/201527.5727.5827.3627.47119,082
6/23/201527.4727.6227.2527.54136,203
6/22/201528.1228.1227.4627.47139,549
6/19/201528.0828.0827.6328.03180,161
6/18/201527.7728.1727.6928.10115,417
6/17/201527.5527.7527.3027.68129,298
6/16/201527.4527.6027.1727.45195,618
6/15/201527.3627.4927.0427.40181,915
6/12/201527.4427.4727.3127.4286,911
6/11/201527.4527.4827.2527.48125,889
6/10/201526.9027.4526.7527.28134,939
6/9/201526.8927.0026.5126.76301,830
6/8/201526.9526.9926.7526.87368,005
6/5/201527.2927.2926.8326.94311,545
6/4/201527.9627.9627.4827.49120,081
6/3/201528.1328.2327.8628.08165,499
6/2/201528.2528.3127.9028.08252,812
6/1/201528.0728.6227.9428.41201,499
5/29/201527.9828.1027.7227.94250,508
5/28/201527.9528.1127.7828.01122,019
5/27/201527.8028.1027.6527.99163,677
5/26/201528.0028.0027.6227.88138,604
5/22/201528.3728.4628.0728.08122,387
5/21/201528.6328.6828.2328.38187,095
5/20/201528.6628.7028.3828.58118,433
5/19/201528.2528.6528.0928.56146,285
5/18/201528.0028.3027.7428.29145,457
5/15/201527.7128.1227.6328.11143,239
5/14/201527.2127.7027.2127.66108,775
5/13/201527.7227.9326.9927.06253,568
5/12/201527.5627.7327.1227.55274,923
5/11/201528.0828.2627.5727.68277,406
5/8/201528.0028.5227.9328.13293,921
5/7/201527.4227.6627.3327.64335,315
5/6/201527.2327.7126.9827.49232,505
5/5/201528.0028.0026.9027.13388,359
5/4/201527.9028.0927.8127.95223,504
5/1/201527.6828.0827.5527.71169,445
4/30/201528.3128.4127.4527.64275,019
4/29/201529.0829.1928.4728.48157,682
4/28/201528.9529.3528.9129.26134,604
4/27/201529.4029.6929.0629.11128,680
4/24/201529.2529.4629.1929.29102,805
4/23/201529.0229.3429.0229.21126,263
4/22/201529.3229.4728.9429.07146,533
4/21/201529.0529.3028.9629.18193,473
4/20/201529.0529.1628.9329.05358,379
4/17/201528.7628.9128.5028.86344,705
4/16/201529.1529.1528.5228.81221,898
4/15/201529.2829.3129.0729.11265,601
4/14/201529.3529.4829.2229.2993,458
4/13/201529.4029.8129.1829.24190,883
4/10/201529.4029.5929.2829.40228,981
4/9/201529.3929.5028.9829.21207,487
4/8/201529.3329.6229.2729.42142,784
4/7/201529.8529.9129.3029.32153,271
4/6/201529.6830.1529.6429.86195,641
4/2/201529.3929.9529.2229.67270,720
4/1/201529.2529.5229.0029.46177,550
3/31/201529.2229.4329.0029.41390,459
3/30/201528.9529.4428.9129.43238,868
3/27/201528.9529.0328.5228.95404,155
3/26/201529.0229.2928.9529.07204,049
3/25/201530.2830.5029.0229.20314,026
3/24/201530.7230.7230.2530.36161,220
3/23/201530.8731.2330.7030.88300,829
3/20/201530.0630.9230.0630.85413,310
3/19/201529.6230.0829.3729.97197,547
3/18/201529.1829.8428.7729.73346,992
3/17/201529.0329.1228.8529.12208,411
3/16/201529.1029.4128.9929.04149,247
3/13/201529.5329.6428.9328.96361,877
3/12/201528.9429.4828.7029.46393,026
3/11/201528.7929.0328.4928.84454,387
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!