CLDT - Chatham Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.6616.8016.3816.3816.38224,400
Aug 22, 201916.6816.7516.5116.6916.69154,300
Aug 21, 201916.7516.8416.5416.7016.70245,500
Aug 20, 201916.8916.9216.6316.6616.66178,800
Aug 19, 201917.1117.1216.6016.9116.91241,600
Aug 16, 201916.7517.0516.7017.0317.03329,400
Aug 15, 201916.9716.9916.6016.7016.70219,800
Aug 14, 201916.9917.0716.6716.7916.79197,900
Aug 13, 201916.9817.2416.9817.0717.07145,900
Aug 12, 201917.0217.1716.9316.9916.99163,300
Aug 09, 201917.2817.3617.1017.1317.13233,300
Aug 08, 201917.0517.4616.9917.3217.32229,500
Aug 07, 201916.9117.2216.7817.0417.04246,600
Aug 06, 201917.2317.2816.7817.0117.01323,600
Aug 05, 201917.2317.3016.8117.1117.11546,200
Aug 02, 201917.2917.5617.2417.3917.39321,100
Aug 01, 201917.9017.9017.0917.3617.36551,100
Jul 31, 201918.6518.9817.8117.8617.86625,600
Jul 30, 201918.6318.9018.6018.8418.84250,500
Jul 30, 20190.11 Dividend
Jul 29, 201918.6818.8718.6818.8018.69194,400
Jul 26, 201918.6318.7718.5618.6818.57168,000
Jul 25, 201918.7818.8018.5218.5718.46203,400
Jul 24, 201918.4518.7218.4218.7218.61154,400
Jul 23, 201918.2418.5218.2418.5118.40158,600
Jul 22, 201918.2718.3518.1718.2218.11133,100
Jul 19, 201918.5118.5918.3118.3218.21225,000
Jul 18, 201918.6218.6918.4618.5518.44309,600
Jul 17, 201918.5518.6518.5018.6218.51274,200
Jul 16, 201918.3818.5918.3618.5618.45133,700
Jul 15, 201918.4018.4818.2618.4418.33146,800
Jul 12, 201918.3318.4718.3018.3718.26174,400
Jul 11, 201918.6818.7818.2918.3318.22261,600
Jul 10, 201918.7718.8418.6718.6918.58219,000
Jul 09, 201918.8018.8718.6018.6918.58376,800
Jul 08, 201918.7118.8918.6518.8518.74198,200
Jul 05, 201918.5918.7618.3618.7618.65205,600
Jul 03, 201918.5718.7618.5618.6718.56104,600
Jul 02, 201918.5018.6818.4518.5318.42200,100
Jul 01, 201919.0319.0318.4318.4818.37381,100
Jun 28, 201918.9319.1418.8118.8718.76585,200
Jun 27, 201918.6418.9618.5418.8918.78438,800
Jun 27, 20190.11 Dividend
Jun 26, 201918.9819.0418.6518.6518.43243,500
Jun 25, 201918.9519.2018.9418.9518.73142,400
Jun 24, 201919.2519.2518.8718.9418.72164,800
Jun 21, 201919.4919.5219.1919.2018.98405,900
Jun 20, 201919.8119.8119.5219.5719.34131,400
Jun 19, 201919.6519.7619.4519.6819.45175,900
Jun 18, 201919.4119.7019.3719.6919.46189,800
Jun 17, 201919.1719.3919.1719.3319.10146,900
Jun 14, 201919.2719.3419.1619.1618.94102,500
Jun 13, 201919.1419.3219.0819.3019.07139,200
Jun 12, 201919.0919.1818.9419.0618.84192,300
Jun 11, 201919.0819.2418.9219.0518.83197,800
Jun 10, 201918.8619.1318.8119.0018.78266,400
Jun 07, 201918.7318.9318.7118.7518.53344,300
Jun 06, 201919.1419.1918.6418.7618.54218,600
Jun 05, 201919.4419.4519.0419.1718.95379,100
Jun 04, 201919.5119.5919.1719.3719.14153,200
Jun 03, 201919.0719.4518.9319.4319.20302,900
May 31, 201919.0419.1118.8119.0418.82203,800
May 30, 201919.4419.5419.1219.1718.95142,400
May 30, 20190.11 Dividend
May 29, 201919.7119.7119.4119.4719.13166,600
May 28, 201919.9419.9719.7319.7719.43281,300
May 24, 201919.9019.9719.7019.8819.54110,600
May 23, 201919.8619.8819.6319.8419.50162,200
May 22, 201919.9719.9719.8519.9419.6093,300
May 21, 201919.9220.0019.8119.9619.61132,500
May 20, 201919.9520.1019.7319.8119.47140,200
May 17, 201919.9520.0419.8520.0019.65301,900
May 16, 201920.0920.2020.0020.0419.69217,900
May 15, 201919.7520.0419.7520.0119.66115,200
May 14, 201919.7719.9819.7719.8519.51131,200
May 13, 201919.7219.8619.6719.7719.43160,200
May 10, 201919.8620.0019.7819.9119.57197,500
May 09, 201919.7420.0019.7419.9319.59160,500
May 08, 201919.9220.1019.8019.8619.52152,400
May 07, 201920.2920.4019.8019.9419.60223,500
May 06, 201920.2420.4920.1020.4020.05278,500
May 03, 201920.3520.6620.2520.3820.03291,800
May 02, 201919.9020.5319.9020.1519.80225,200
May 01, 201919.8620.0619.6719.9819.63451,900
Apr 30, 201919.5519.7919.4019.6919.35190,800
Apr 29, 201919.7419.8519.4919.5219.18177,800
Apr 29, 20190.11 Dividend
Apr 26, 201919.4919.8519.4719.8219.37129,300
Apr 25, 201919.6519.6619.3519.5119.07137,800
Apr 24, 201919.5919.7819.5419.6819.23126,300
Apr 23, 201919.2419.5719.1119.5019.06174,000
Apr 22, 201919.5519.6218.9319.2118.77248,500
Apr 18, 201919.5519.7719.5119.6419.19133,900
Apr 17, 201919.6119.6519.4319.5719.12153,200
Apr 16, 201919.6419.7219.5219.5219.08135,800
Apr 15, 201919.7419.8519.5019.6519.20155,200
Apr 12, 201919.7319.7919.6119.7519.30100,500
Apr 11, 201919.9719.9819.6319.7319.28163,800
Apr 10, 201919.5820.0019.5819.9219.47247,300
Apr 09, 201919.8619.9319.5719.5819.13207,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...