CHATHAM LODGING $19.20

down -0.26


24/5/2013 04:24 PM  |  NYSE : CLDT  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

CLDT historical data

Date Open High Low Close Volume
5/24/2013 19.42 19.53 19.12 19.20 889
5/23/2013 19.04 19.61 18.91 19.46 920
5/22/2013 19.66 19.94 19.05 19.24 916
5/21/2013 19.32 19.66 19.30 19.58 543
5/20/2013 19.06 19.38 19.06 19.26 779
5/17/2013 18.61 19.14 18.54 19.06 1055
5/16/2013 18.89 18.89 18.30 18.50 1355
5/15/2013 19.01 19.17 18.90 19.06 996
5/14/2013 18.64 19.00 18.46 19.00 1077
5/13/2013 18.78 18.90 18.47 18.60 651
5/10/2013 18.39 18.85 18.34 18.75 1685
5/9/2013 18.24 18.45 18.15 18.31 1629
5/8/2013 18.77 18.77 18.13 18.25 1547
5/7/2013 18.44 18.59 18.43 18.55 481
5/6/2013 18.33 18.50 18.23 18.37 299
5/3/2013 18.34 18.46 18.11 18.26 805
5/2/2013 18.09 18.29 18.00 18.18 795
5/1/2013 18.31 18.36 18.00 18.00 1077
4/30/2013 18.26 18.34 18.12 18.31 569
4/29/2013 18.18 18.20 17.91 18.16 429
4/26/2013 18.23 18.30 17.97 18.06 893
4/25/2013 18.29 18.37 18.19 18.27 491
4/24/2013 18.33 18.33 18.18 18.30 643
4/23/2013 18.30 18.56 18.25 18.32 1324
4/22/2013 18.34 18.34 17.84 18.19 491
4/19/2013 18.01 18.32 17.93 18.24 599
4/18/2013 18.12 18.12 17.80 17.91 991
4/17/2013 18.28 18.28 17.79 18.00 767
4/16/2013 18.12 18.37 18.01 18.34 4457
4/15/2013 18.08 18.09 17.73 18.00 1512
4/12/2013 18.05 18.17 17.93 18.09 443
4/11/2013 17.89 18.16 17.88 18.05 929
4/10/2013 17.56 17.90 17.54 17.84 1099
4/9/2013 17.53 17.56 17.41 17.52 621
4/8/2013 17.59 17.59 17.32 17.46 593
4/5/2013 17.41 17.58 17.34 17.51 401
4/4/2013 17.58 17.58 17.27 17.50 374
4/3/2013 17.43 17.44 17.24 17.37 957
4/2/2013 17.56 17.71 17.52 17.57 962
4/1/2013 17.64 17.64 17.27 17.46 602
3/28/2013 17.61 17.68 17.45 17.61 1504
3/27/2013 17.38 17.63 17.38 17.56 299
3/26/2013 17.50 17.51 17.41 17.49 128
3/25/2013 17.40 17.58 17.40 17.46 413
3/22/2013 17.41 17.41 17.27 17.39 899
3/21/2013 17.15 17.31 17.13 17.31 655
3/20/2013 17.46 17.50 17.19 17.28 547
3/19/2013 17.31 17.50 17.30 17.44 1456
3/18/2013 17.23 17.45 17.23 17.32 600
3/15/2013 17.28 17.42 17.13 17.33 1214
3/14/2013 17.20 17.27 17.12 17.24 503
3/13/2013 16.96 17.26 16.92 17.14 626
3/12/2013 16.74 16.99 16.73 16.96 834
3/11/2013 16.65 16.80 16.58 16.80 538
3/8/2013 16.55 16.60 16.40 16.58 534
3/7/2013 16.31 16.56 16.16 16.44 462
3/6/2013 16.41 16.42 16.16 16.34 483
3/5/2013 16.55 16.56 16.33 16.40 682
3/4/2013 16.45 16.55 16.35 16.45 953
3/1/2013 16.34 16.51 16.23 16.44 842
2/28/2013 16.30 16.47 16.08 16.46 1932
2/27/2013 16.51 16.51 16.35 16.37 798
2/26/2013 16.23 16.46 16.23 16.40 238
2/25/2013 16.63 16.78 16.28 16.30 1514
2/22/2013 16.41 16.54 16.28 16.49 676
2/21/2013 16.54 16.66 16.19 16.25 6858
2/20/2013 16.67 16.67 16.50 16.53 1631
2/19/2013 16.84 16.86 16.51 16.72 1156
2/15/2013 16.67 16.80 16.47 16.78 1218
2/14/2013 16.66 16.73 16.50 16.56 953
2/13/2013 16.52 16.73 16.47 16.66 1533
2/12/2013 16.49 16.64 16.49 16.58 1139
2/11/2013 16.35 16.54 16.27 16.50 1819
2/8/2013 16.14 16.40 16.14 16.40 1581
2/7/2013 15.96 16.17 15.91 16.17 1681
2/6/2013 15.96 16.20 15.96 16.11 1425
2/5/2013 15.83 16.09 15.72 16.07 2903
2/4/2013 15.75 15.94 15.63 15.73 1153
2/1/2013 15.85 16.04 15.73 15.73 2480
1/31/2013 15.45 15.87 15.32 15.75 5218
1/30/2013 15.96 15.96 15.66 15.76 2068
1/29/2013 15.84 16.00 15.84 15.95 456
1/28/2013 16.01 16.08 15.93 15.99 1877
1/25/2013 15.78 16.00 15.71 15.95 1271
1/24/2013 15.60 15.78 15.60 15.70 1165
1/23/2013 15.45 15.67 15.41 15.60 6206
1/22/2013 15.13 15.53 15.12 15.48 1978
1/18/2013 14.99 15.15 14.95 15.08 1455
1/17/2013 15.02 15.10 14.94 15.04 1526
1/16/2013 14.83 14.97 14.70 14.93 1287
1/15/2013 14.85 14.85 14.74 14.82 462
1/14/2013 14.76 14.90 14.74 14.86 1104
1/11/2013 14.82 14.83 14.76 14.78 1391
1/10/2013 14.67 14.80 14.60 14.74 2869
1/9/2013 14.65 14.81 14.60 14.60 17040
1/8/2013 15.32 15.43 15.23 15.28 1450
1/7/2013 15.40 15.50 15.35 15.37 541
1/4/2013 15.49 15.51 15.40 15.50 554
1/3/2013 15.48 15.48 15.32 15.40 432
1/2/2013 15.31 15.54 15.26 15.42 875
Marketplace
Trading Center