Mail

CLDT - Chatham Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	16.66	16.80	16.38	16.38	16.38	224,400
Aug 22, 2019	16.68	16.75	16.51	16.69	16.69	154,300
Aug 21, 2019	16.75	16.84	16.54	16.70	16.70	245,500
Aug 20, 2019	16.89	16.92	16.63	16.66	16.66	178,800
Aug 19, 2019	17.11	17.12	16.60	16.91	16.91	241,600
Aug 16, 2019	16.75	17.05	16.70	17.03	17.03	329,400
Aug 15, 2019	16.97	16.99	16.60	16.70	16.70	219,800
Aug 14, 2019	16.99	17.07	16.67	16.79	16.79	197,900
Aug 13, 2019	16.98	17.24	16.98	17.07	17.07	145,900
Aug 12, 2019	17.02	17.17	16.93	16.99	16.99	163,300
Aug 09, 2019	17.28	17.36	17.10	17.13	17.13	233,300
Aug 08, 2019	17.05	17.46	16.99	17.32	17.32	229,500
Aug 07, 2019	16.91	17.22	16.78	17.04	17.04	246,600
Aug 06, 2019	17.23	17.28	16.78	17.01	17.01	323,600
Aug 05, 2019	17.23	17.30	16.81	17.11	17.11	546,200
Aug 02, 2019	17.29	17.56	17.24	17.39	17.39	321,100
Aug 01, 2019	17.90	17.90	17.09	17.36	17.36	551,100
Jul 31, 2019	18.65	18.98	17.81	17.86	17.86	625,600
Jul 30, 2019	18.63	18.90	18.60	18.84	18.84	250,500
Jul 30, 2019	0.11 Dividend
Jul 29, 2019	18.68	18.87	18.68	18.80	18.69	194,400
Jul 26, 2019	18.63	18.77	18.56	18.68	18.57	168,000
Jul 25, 2019	18.78	18.80	18.52	18.57	18.46	203,400
Jul 24, 2019	18.45	18.72	18.42	18.72	18.61	154,400
Jul 23, 2019	18.24	18.52	18.24	18.51	18.40	158,600
Jul 22, 2019	18.27	18.35	18.17	18.22	18.11	133,100
Jul 19, 2019	18.51	18.59	18.31	18.32	18.21	225,000
Jul 18, 2019	18.62	18.69	18.46	18.55	18.44	309,600
Jul 17, 2019	18.55	18.65	18.50	18.62	18.51	274,200
Jul 16, 2019	18.38	18.59	18.36	18.56	18.45	133,700
Jul 15, 2019	18.40	18.48	18.26	18.44	18.33	146,800
Jul 12, 2019	18.33	18.47	18.30	18.37	18.26	174,400
Jul 11, 2019	18.68	18.78	18.29	18.33	18.22	261,600
Jul 10, 2019	18.77	18.84	18.67	18.69	18.58	219,000
Jul 09, 2019	18.80	18.87	18.60	18.69	18.58	376,800
Jul 08, 2019	18.71	18.89	18.65	18.85	18.74	198,200
Jul 05, 2019	18.59	18.76	18.36	18.76	18.65	205,600
Jul 03, 2019	18.57	18.76	18.56	18.67	18.56	104,600
Jul 02, 2019	18.50	18.68	18.45	18.53	18.42	200,100
Jul 01, 2019	19.03	19.03	18.43	18.48	18.37	381,100
Jun 28, 2019	18.93	19.14	18.81	18.87	18.76	585,200
Jun 27, 2019	18.64	18.96	18.54	18.89	18.78	438,800
Jun 27, 2019	0.11 Dividend
Jun 26, 2019	18.98	19.04	18.65	18.65	18.43	243,500
Jun 25, 2019	18.95	19.20	18.94	18.95	18.73	142,400
Jun 24, 2019	19.25	19.25	18.87	18.94	18.72	164,800
Jun 21, 2019	19.49	19.52	19.19	19.20	18.98	405,900
Jun 20, 2019	19.81	19.81	19.52	19.57	19.34	131,400
Jun 19, 2019	19.65	19.76	19.45	19.68	19.45	175,900
Jun 18, 2019	19.41	19.70	19.37	19.69	19.46	189,800
Jun 17, 2019	19.17	19.39	19.17	19.33	19.10	146,900
Jun 14, 2019	19.27	19.34	19.16	19.16	18.94	102,500
Jun 13, 2019	19.14	19.32	19.08	19.30	19.07	139,200
Jun 12, 2019	19.09	19.18	18.94	19.06	18.84	192,300
Jun 11, 2019	19.08	19.24	18.92	19.05	18.83	197,800
Jun 10, 2019	18.86	19.13	18.81	19.00	18.78	266,400
Jun 07, 2019	18.73	18.93	18.71	18.75	18.53	344,300
Jun 06, 2019	19.14	19.19	18.64	18.76	18.54	218,600
Jun 05, 2019	19.44	19.45	19.04	19.17	18.95	379,100
Jun 04, 2019	19.51	19.59	19.17	19.37	19.14	153,200
Jun 03, 2019	19.07	19.45	18.93	19.43	19.20	302,900
May 31, 2019	19.04	19.11	18.81	19.04	18.82	203,800
May 30, 2019	19.44	19.54	19.12	19.17	18.95	142,400
May 30, 2019	0.11 Dividend
May 29, 2019	19.71	19.71	19.41	19.47	19.13	166,600
May 28, 2019	19.94	19.97	19.73	19.77	19.43	281,300
May 24, 2019	19.90	19.97	19.70	19.88	19.54	110,600
May 23, 2019	19.86	19.88	19.63	19.84	19.50	162,200
May 22, 2019	19.97	19.97	19.85	19.94	19.60	93,300
May 21, 2019	19.92	20.00	19.81	19.96	19.61	132,500
May 20, 2019	19.95	20.10	19.73	19.81	19.47	140,200
May 17, 2019	19.95	20.04	19.85	20.00	19.65	301,900
May 16, 2019	20.09	20.20	20.00	20.04	19.69	217,900
May 15, 2019	19.75	20.04	19.75	20.01	19.66	115,200
May 14, 2019	19.77	19.98	19.77	19.85	19.51	131,200
May 13, 2019	19.72	19.86	19.67	19.77	19.43	160,200
May 10, 2019	19.86	20.00	19.78	19.91	19.57	197,500
May 09, 2019	19.74	20.00	19.74	19.93	19.59	160,500
May 08, 2019	19.92	20.10	19.80	19.86	19.52	152,400
May 07, 2019	20.29	20.40	19.80	19.94	19.60	223,500
May 06, 2019	20.24	20.49	20.10	20.40	20.05	278,500
May 03, 2019	20.35	20.66	20.25	20.38	20.03	291,800
May 02, 2019	19.90	20.53	19.90	20.15	19.80	225,200
May 01, 2019	19.86	20.06	19.67	19.98	19.63	451,900
Apr 30, 2019	19.55	19.79	19.40	19.69	19.35	190,800
Apr 29, 2019	19.74	19.85	19.49	19.52	19.18	177,800
Apr 29, 2019	0.11 Dividend
Apr 26, 2019	19.49	19.85	19.47	19.82	19.37	129,300
Apr 25, 2019	19.65	19.66	19.35	19.51	19.07	137,800
Apr 24, 2019	19.59	19.78	19.54	19.68	19.23	126,300
Apr 23, 2019	19.24	19.57	19.11	19.50	19.06	174,000
Apr 22, 2019	19.55	19.62	18.93	19.21	18.77	248,500
Apr 18, 2019	19.55	19.77	19.51	19.64	19.19	133,900
Apr 17, 2019	19.61	19.65	19.43	19.57	19.12	153,200
Apr 16, 2019	19.64	19.72	19.52	19.52	19.08	135,800
Apr 15, 2019	19.74	19.85	19.50	19.65	19.20	155,200
Apr 12, 2019	19.73	19.79	19.61	19.75	19.30	100,500
Apr 11, 2019	19.97	19.98	19.63	19.73	19.28	163,800
Apr 10, 2019	19.58	20.00	19.58	19.92	19.47	247,300
Apr 09, 2019	19.86	19.93	19.57	19.58	19.13	207,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...