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
Dec 13, 2019	18.18	18.30	18.07	18.27	18.27	183,841
Dec 12, 2019	18.24	18.41	18.15	18.20	18.20	195,900
Dec 11, 2019	18.33	18.38	18.15	18.23	18.23	191,900
Dec 10, 2019	18.43	18.43	18.11	18.24	18.24	209,100
Dec 09, 2019	18.37	18.44	18.26	18.33	18.33	200,100
Dec 06, 2019	18.23	18.48	18.23	18.40	18.40	237,600
Dec 05, 2019	18.12	18.25	18.07	18.18	18.18	139,900
Dec 04, 2019	18.19	18.36	18.05	18.08	18.08	134,200
Dec 03, 2019	18.17	18.25	18.04	18.14	18.14	148,900
Dec 02, 2019	18.36	18.40	18.08	18.18	18.18	199,200
Nov 29, 2019	18.39	18.41	18.23	18.30	18.30	94,900
Nov 27, 2019	18.09	18.42	18.08	18.39	18.39	132,100
Nov 27, 2019	0.11 Dividend
Nov 26, 2019	18.14	18.39	18.14	18.22	18.11	179,700
Nov 25, 2019	17.85	18.24	17.85	18.19	18.08	174,400
Nov 22, 2019	17.87	17.90	17.76	17.84	17.73	102,400
Nov 21, 2019	18.00	18.00	17.72	17.79	17.68	149,400
Nov 20, 2019	18.02	18.06	17.83	17.85	17.74	207,900
Nov 19, 2019	18.00	18.09	17.96	18.03	17.92	130,700
Nov 18, 2019	18.01	18.13	17.90	17.95	17.84	122,900
Nov 15, 2019	17.99	18.08	17.87	18.00	17.89	269,100
Nov 14, 2019	17.58	17.94	17.58	17.93	17.82	156,200
Nov 13, 2019	17.76	17.79	17.51	17.58	17.47	279,400
Nov 12, 2019	18.23	18.26	17.80	17.82	17.71	233,400
Nov 11, 2019	18.09	18.23	18.06	18.21	18.10	184,600
Nov 08, 2019	18.23	18.35	18.10	18.22	18.11	127,700
Nov 07, 2019	18.42	18.49	18.22	18.25	18.14	140,300
Nov 06, 2019	18.47	18.63	18.31	18.34	18.23	255,100
Nov 05, 2019	18.45	18.61	18.35	18.37	18.26	304,100
Nov 04, 2019	18.27	18.46	18.20	18.39	18.28	342,600
Nov 01, 2019	18.08	18.30	18.01	18.29	18.18	254,600
Oct 31, 2019	17.90	18.13	17.56	18.05	17.94	238,400
Oct 30, 2019	17.67	18.00	17.58	18.00	17.89	215,000
Oct 30, 2019	0.11 Dividend
Oct 29, 2019	17.87	17.91	17.71	17.77	17.55	244,300
Oct 28, 2019	17.92	18.02	17.87	17.87	17.65	150,800
Oct 25, 2019	17.81	17.97	17.72	17.91	17.69	199,400
Oct 24, 2019	17.88	17.94	17.66	17.91	17.69	178,900
Oct 23, 2019	17.79	18.05	17.71	17.86	17.64	190,400
Oct 22, 2019	17.59	17.78	17.45	17.77	17.55	171,900
Oct 21, 2019	17.33	17.56	17.33	17.52	17.31	339,900
Oct 18, 2019	17.45	17.52	17.34	17.35	17.14	211,500
Oct 17, 2019	17.58	17.69	17.46	17.50	17.29	159,100
Oct 16, 2019	17.57	17.75	17.47	17.59	17.38	237,900
Oct 15, 2019	17.48	17.72	17.37	17.64	17.42	223,000
Oct 14, 2019	17.72	17.78	17.36	17.45	17.24	212,600
Oct 11, 2019	17.69	17.97	17.63	17.71	17.49	188,500
Oct 10, 2019	17.68	17.74	17.50	17.56	17.35	152,200
Oct 09, 2019	17.80	17.80	17.55	17.62	17.41	138,500
Oct 08, 2019	17.76	17.76	17.44	17.72	17.50	328,400
Oct 07, 2019	17.77	17.85	17.68	17.78	17.56	500,300
Oct 04, 2019	17.84	17.95	17.68	17.87	17.65	173,900
Oct 03, 2019	17.80	17.97	17.59	17.80	17.58	150,800
Oct 02, 2019	17.91	17.91	17.69	17.83	17.61	172,700
Oct 01, 2019	18.23	18.34	17.86	17.92	17.70	194,600
Sep 30, 2019	18.17	18.33	18.14	18.15	17.93	204,200
Sep 27, 2019	18.24	18.45	18.10	18.17	17.95	220,500
Sep 27, 2019	0.11 Dividend
Sep 26, 2019	18.31	18.40	18.18	18.32	17.99	169,500
Sep 25, 2019	18.19	18.41	18.18	18.31	17.98	177,500
Sep 24, 2019	18.18	18.31	18.05	18.12	17.79	250,500
Sep 23, 2019	18.09	18.24	18.01	18.05	17.72	150,700
Sep 20, 2019	18.09	18.32	18.07	18.18	17.85	619,400
Sep 19, 2019	18.19	18.25	18.08	18.08	17.75	126,300
Sep 18, 2019	18.20	18.23	18.01	18.08	17.75	121,200
Sep 17, 2019	18.16	18.16	17.95	18.13	17.80	130,200
Sep 16, 2019	18.10	18.28	18.05	18.12	17.79	170,400
Sep 13, 2019	18.06	18.42	18.05	18.12	17.79	213,000
Sep 12, 2019	18.32	18.32	17.90	18.05	17.72	242,600
Sep 11, 2019	18.30	18.49	18.13	18.29	17.96	299,700
Sep 10, 2019	17.46	18.29	17.35	18.28	17.95	417,900
Sep 09, 2019	17.20	17.51	17.20	17.51	17.19	250,100
Sep 06, 2019	17.20	17.27	17.06	17.18	16.87	214,400
Sep 05, 2019	17.09	17.41	17.05	17.14	16.83	283,500
Sep 04, 2019	16.62	17.10	16.62	17.04	16.73	326,900
Sep 03, 2019	16.48	16.63	16.39	16.55	16.25	261,000
Aug 30, 2019	16.66	16.67	16.54	16.59	16.29	172,000
Aug 29, 2019	16.59	16.72	16.56	16.62	16.32	142,600
Aug 29, 2019	0.11 Dividend
Aug 28, 2019	16.34	16.67	16.33	16.61	16.20	221,400
Aug 27, 2019	16.49	16.63	16.32	16.32	15.92	276,500
Aug 26, 2019	16.43	16.54	16.29	16.40	16.00	166,900
Aug 23, 2019	16.66	16.80	16.38	16.38	15.98	224,400
Aug 22, 2019	16.68	16.75	16.51	16.69	16.28	154,300
Aug 21, 2019	16.75	16.84	16.54	16.70	16.29	245,500
Aug 20, 2019	16.89	16.92	16.63	16.66	16.25	178,800
Aug 19, 2019	17.11	17.12	16.60	16.91	16.49	241,600
Aug 16, 2019	16.75	17.05	16.70	17.03	16.61	329,400
Aug 15, 2019	16.97	16.99	16.60	16.70	16.29	219,800
Aug 14, 2019	16.99	17.07	16.67	16.79	16.38	197,900
Aug 13, 2019	16.98	17.24	16.98	17.07	16.65	145,900
Aug 12, 2019	17.02	17.17	16.93	16.99	16.57	163,300
Aug 09, 2019	17.28	17.36	17.10	17.13	16.71	233,300
Aug 08, 2019	17.05	17.46	16.99	17.32	16.89	229,500
Aug 07, 2019	16.91	17.22	16.78	17.04	16.62	246,600
Aug 06, 2019	17.23	17.28	16.78	17.01	16.59	323,600
Aug 05, 2019	17.23	17.30	16.81	17.11	16.69	546,200
Aug 02, 2019	17.29	17.56	17.24	17.39	16.96	321,100
Aug 01, 2019	17.90	17.90	17.09	17.36	16.93	551,100
Jul 31, 2019	18.65	18.98	17.81	17.86	17.42	625,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...