CLDT - Chatham Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201918.1818.3018.0718.2718.27183,841
Dec 12, 201918.2418.4118.1518.2018.20195,900
Dec 11, 201918.3318.3818.1518.2318.23191,900
Dec 10, 201918.4318.4318.1118.2418.24209,100
Dec 09, 201918.3718.4418.2618.3318.33200,100
Dec 06, 201918.2318.4818.2318.4018.40237,600
Dec 05, 201918.1218.2518.0718.1818.18139,900
Dec 04, 201918.1918.3618.0518.0818.08134,200
Dec 03, 201918.1718.2518.0418.1418.14148,900
Dec 02, 201918.3618.4018.0818.1818.18199,200
Nov 29, 201918.3918.4118.2318.3018.3094,900
Nov 27, 201918.0918.4218.0818.3918.39132,100
Nov 27, 20190.11 Dividend
Nov 26, 201918.1418.3918.1418.2218.11179,700
Nov 25, 201917.8518.2417.8518.1918.08174,400
Nov 22, 201917.8717.9017.7617.8417.73102,400
Nov 21, 201918.0018.0017.7217.7917.68149,400
Nov 20, 201918.0218.0617.8317.8517.74207,900
Nov 19, 201918.0018.0917.9618.0317.92130,700
Nov 18, 201918.0118.1317.9017.9517.84122,900
Nov 15, 201917.9918.0817.8718.0017.89269,100
Nov 14, 201917.5817.9417.5817.9317.82156,200
Nov 13, 201917.7617.7917.5117.5817.47279,400
Nov 12, 201918.2318.2617.8017.8217.71233,400
Nov 11, 201918.0918.2318.0618.2118.10184,600
Nov 08, 201918.2318.3518.1018.2218.11127,700
Nov 07, 201918.4218.4918.2218.2518.14140,300
Nov 06, 201918.4718.6318.3118.3418.23255,100
Nov 05, 201918.4518.6118.3518.3718.26304,100
Nov 04, 201918.2718.4618.2018.3918.28342,600
Nov 01, 201918.0818.3018.0118.2918.18254,600
Oct 31, 201917.9018.1317.5618.0517.94238,400
Oct 30, 201917.6718.0017.5818.0017.89215,000
Oct 30, 20190.11 Dividend
Oct 29, 201917.8717.9117.7117.7717.55244,300
Oct 28, 201917.9218.0217.8717.8717.65150,800
Oct 25, 201917.8117.9717.7217.9117.69199,400
Oct 24, 201917.8817.9417.6617.9117.69178,900
Oct 23, 201917.7918.0517.7117.8617.64190,400
Oct 22, 201917.5917.7817.4517.7717.55171,900
Oct 21, 201917.3317.5617.3317.5217.31339,900
Oct 18, 201917.4517.5217.3417.3517.14211,500
Oct 17, 201917.5817.6917.4617.5017.29159,100
Oct 16, 201917.5717.7517.4717.5917.38237,900
Oct 15, 201917.4817.7217.3717.6417.42223,000
Oct 14, 201917.7217.7817.3617.4517.24212,600
Oct 11, 201917.6917.9717.6317.7117.49188,500
Oct 10, 201917.6817.7417.5017.5617.35152,200
Oct 09, 201917.8017.8017.5517.6217.41138,500
Oct 08, 201917.7617.7617.4417.7217.50328,400
Oct 07, 201917.7717.8517.6817.7817.56500,300
Oct 04, 201917.8417.9517.6817.8717.65173,900
Oct 03, 201917.8017.9717.5917.8017.58150,800
Oct 02, 201917.9117.9117.6917.8317.61172,700
Oct 01, 201918.2318.3417.8617.9217.70194,600
Sep 30, 201918.1718.3318.1418.1517.93204,200
Sep 27, 201918.2418.4518.1018.1717.95220,500
Sep 27, 20190.11 Dividend
Sep 26, 201918.3118.4018.1818.3217.99169,500
Sep 25, 201918.1918.4118.1818.3117.98177,500
Sep 24, 201918.1818.3118.0518.1217.79250,500
Sep 23, 201918.0918.2418.0118.0517.72150,700
Sep 20, 201918.0918.3218.0718.1817.85619,400
Sep 19, 201918.1918.2518.0818.0817.75126,300
Sep 18, 201918.2018.2318.0118.0817.75121,200
Sep 17, 201918.1618.1617.9518.1317.80130,200
Sep 16, 201918.1018.2818.0518.1217.79170,400
Sep 13, 201918.0618.4218.0518.1217.79213,000
Sep 12, 201918.3218.3217.9018.0517.72242,600
Sep 11, 201918.3018.4918.1318.2917.96299,700
Sep 10, 201917.4618.2917.3518.2817.95417,900
Sep 09, 201917.2017.5117.2017.5117.19250,100
Sep 06, 201917.2017.2717.0617.1816.87214,400
Sep 05, 201917.0917.4117.0517.1416.83283,500
Sep 04, 201916.6217.1016.6217.0416.73326,900
Sep 03, 201916.4816.6316.3916.5516.25261,000
Aug 30, 201916.6616.6716.5416.5916.29172,000
Aug 29, 201916.5916.7216.5616.6216.32142,600
Aug 29, 20190.11 Dividend
Aug 28, 201916.3416.6716.3316.6116.20221,400
Aug 27, 201916.4916.6316.3216.3215.92276,500
Aug 26, 201916.4316.5416.2916.4016.00166,900
Aug 23, 201916.6616.8016.3816.3815.98224,400
Aug 22, 201916.6816.7516.5116.6916.28154,300
Aug 21, 201916.7516.8416.5416.7016.29245,500
Aug 20, 201916.8916.9216.6316.6616.25178,800
Aug 19, 201917.1117.1216.6016.9116.49241,600
Aug 16, 201916.7517.0516.7017.0316.61329,400
Aug 15, 201916.9716.9916.6016.7016.29219,800
Aug 14, 201916.9917.0716.6716.7916.38197,900
Aug 13, 201916.9817.2416.9817.0716.65145,900
Aug 12, 201917.0217.1716.9316.9916.57163,300
Aug 09, 201917.2817.3617.1017.1316.71233,300
Aug 08, 201917.0517.4616.9917.3216.89229,500
Aug 07, 201916.9117.2216.7817.0416.62246,600
Aug 06, 201917.2317.2816.7817.0116.59323,600
Aug 05, 201917.2317.3016.8117.1116.69546,200
Aug 02, 201917.2917.5617.2417.3916.96321,100
Aug 01, 201917.9017.9017.0917.3616.93551,100
Jul 31, 201918.6518.9817.8117.8617.42625,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...