$20.51 +0.07 (%) Chatham Lodging Trust - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLDT historical data

Date Open High Low Close Volume
1/19/201720.4220.5620.2120.51190,251
1/18/201720.4020.4820.2320.44107,057
1/17/201720.3220.4620.1120.37136,048
1/13/201720.3020.4820.2020.31122,576
1/12/201720.2820.2919.8920.25161,234
1/11/201720.2020.4820.0420.35169,611
1/10/201720.0720.5320.0120.20183,049
1/9/201720.2120.2819.9020.18369,189
1/6/201720.5520.5520.1920.23219,536
1/5/201720.8520.8620.1220.47312,874
1/4/201720.8720.9020.6720.86321,828
1/3/201720.7520.8420.5520.78322,674
12/30/201620.5320.6820.3220.55225,102
12/29/201620.4020.6920.4020.60139,938
12/28/201620.7320.8420.2320.32236,841
12/27/201620.8320.9220.7120.81253,868
12/23/201620.6320.8520.6320.83159,640
12/22/201620.8920.8920.4320.67205,035
12/21/201621.2721.4220.8120.88264,644
12/20/201621.3221.4820.9021.35354,630
12/19/201621.1921.5521.1921.32252,394
12/16/201620.5721.5420.5721.191,101,764
12/15/201620.5220.9720.3720.43246,051
12/14/201620.8520.9320.4820.59276,675
12/13/201621.2921.3920.6720.85232,269
12/12/201621.0921.4320.9721.23374,158
12/9/201621.0121.2020.8921.13235,708
12/8/201620.7021.0520.4721.05236,688
12/7/201620.5421.1020.5020.74363,884
12/6/201620.0620.5720.0220.50267,449
12/5/201619.3220.0019.3019.99292,638
12/2/201619.3519.9119.1719.22514,176
12/1/201619.1319.3718.9819.34436,044
11/30/201619.5919.5919.0919.16326,763
11/29/201619.7520.1719.5319.54321,853
11/28/201619.7019.9019.6219.67264,254
11/25/201619.6019.6919.5719.65158,367
11/23/201619.4819.5819.4119.50124,327
11/22/201619.4019.5919.2519.54224,866
11/21/201619.2819.4719.2219.32133,218
11/18/201619.4319.4719.2019.22182,934
11/17/201619.4119.7319.3019.3996,511
11/16/201619.1219.4819.1219.38147,667
11/15/201620.1220.1219.0319.21209,346
11/14/201619.5320.1819.4720.15331,747
11/11/201619.0319.6519.0319.44383,907
11/10/201618.8419.0518.3518.90267,954
11/9/201617.2818.6017.1718.56335,260
11/8/201617.2017.8017.1517.55248,964
11/7/201617.3617.5717.1317.24335,770
11/4/201616.7817.5316.7417.26241,315
11/3/201617.6517.7016.4516.77434,293
11/2/201617.5417.6917.4017.62175,895
11/1/201617.7017.7017.2917.52241,068
10/31/201617.6517.8117.5917.70171,420
10/28/201617.6917.8117.4117.63183,522
10/27/201618.0418.0417.6117.65142,094
10/26/201618.3618.3617.9418.02235,138
10/25/201618.3518.3918.2118.37162,804
10/24/201618.1018.4918.0918.33157,653
10/21/201617.8418.0417.7718.00114,172
10/20/201618.0718.1717.8017.97116,267
10/19/201617.9318.0717.8618.06153,319
10/18/201617.8518.1417.7517.94164,103
10/17/201617.7217.9517.6617.68170,838
10/14/201617.8618.1317.6017.69243,550
10/13/201617.9018.3417.7317.84303,727
10/12/201617.7117.9517.5817.90254,365
10/11/201618.5518.5517.7618.00473,127
10/10/201618.6318.9618.6318.82201,094
10/7/201619.0519.3318.5918.63372,643
10/6/201618.9119.0618.6818.98206,260
10/5/201619.1719.2418.8918.93216,729
10/4/201619.1319.4919.0319.13191,582
10/3/201619.2219.2218.9919.16154,468
9/30/201619.5519.6319.1619.25217,074
9/29/201619.5519.5919.3519.37129,464
9/28/201619.3319.5519.3019.55173,364
9/27/201619.7319.7319.2819.35171,743
9/26/201619.9620.0319.6519.65139,149
9/23/201619.7720.0919.6320.02148,644
9/22/201619.6919.9619.6919.85197,591
9/21/201619.4019.5119.0519.47152,317
9/20/201619.5419.6919.3219.36102,955
9/19/201619.3719.5819.3119.45123,577
9/16/201619.1019.2719.0419.23197,218
9/15/201618.9819.1618.9519.11350,235
9/14/201619.0419.1918.9518.95229,896
9/13/201619.2519.2718.9719.00233,416
9/12/201619.1519.5119.1519.38308,993
9/9/201620.0520.1819.2719.28364,947
9/8/201620.4920.4920.1420.20254,938
9/7/201620.1620.5020.1220.49165,973
9/6/201620.3220.5020.1120.15182,436
9/2/201620.3920.9720.2020.29198,788
9/1/201620.6120.8820.1420.30254,658
8/31/201621.2021.2120.7020.73342,624
8/30/201621.0421.3720.9521.20256,934
8/29/201621.2721.5020.9621.00314,138
8/26/201621.6921.7021.2021.35151,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center