CLDT - Chatham Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201919.6519.7619.4519.6819.68175,900
Jun 18, 201919.4119.7019.3719.6919.69189,800
Jun 17, 201919.1719.3919.1719.3319.33146,900
Jun 14, 201919.2719.3419.1619.1619.16102,500
Jun 13, 201919.1419.3219.0819.3019.30139,200
Jun 12, 201919.0919.1818.9419.0619.06192,300
Jun 11, 201919.0819.2418.9219.0519.05197,800
Jun 10, 201918.8619.1318.8119.0019.00266,400
Jun 07, 201918.7318.9318.7118.7518.75344,300
Jun 06, 201919.1419.1918.6418.7618.76218,600
Jun 05, 201919.4419.4519.0419.1719.17379,100
Jun 04, 201919.5119.5919.1719.3719.37153,200
Jun 03, 201919.0719.4518.9319.4319.43302,900
May 31, 201919.0419.1118.8119.0419.04203,800
May 30, 201919.4419.5419.1219.1719.17142,400
May 30, 20190.11 Dividend
May 29, 201919.7119.7119.4119.4719.36166,600
May 28, 201919.9419.9719.7319.7719.66281,300
May 24, 201919.9019.9719.7019.8819.77110,600
May 23, 201919.8619.8819.6319.8419.73162,200
May 22, 201919.9719.9719.8519.9419.8393,300
May 21, 201919.9220.0019.8119.9619.85132,500
May 20, 201919.9520.1019.7319.8119.70140,200
May 17, 201919.9520.0419.8520.0019.89301,900
May 16, 201920.0920.2020.0020.0419.93217,900
May 15, 201919.7520.0419.7520.0119.90115,200
May 14, 201919.7719.9819.7719.8519.74131,200
May 13, 201919.7219.8619.6719.7719.66160,200
May 10, 201919.8620.0019.7819.9119.80197,500
May 09, 201919.7420.0019.7419.9319.82160,500
May 08, 201919.9220.1019.8019.8619.75152,400
May 07, 201920.2920.4019.8019.9419.83223,500
May 06, 201920.2420.4920.1020.4020.28278,500
May 03, 201920.3520.6620.2520.3820.26291,800
May 02, 201919.9020.5319.9020.1520.04225,200
May 01, 201919.8620.0619.6719.9819.87451,900
Apr 30, 201919.5519.7919.4019.6919.58190,800
Apr 29, 201919.7419.8519.4919.5219.41177,800
Apr 29, 20190.11 Dividend
Apr 26, 201919.4919.8519.4719.8219.60129,300
Apr 25, 201919.6519.6619.3519.5119.29137,800
Apr 24, 201919.5919.7819.5419.6819.46126,300
Apr 23, 201919.2419.5719.1119.5019.28174,000
Apr 22, 201919.5519.6218.9319.2119.00248,500
Apr 18, 201919.5519.7719.5119.6419.42133,900
Apr 17, 201919.6119.6519.4319.5719.35153,200
Apr 16, 201919.6419.7219.5219.5219.30135,800
Apr 15, 201919.7419.8519.5019.6519.43155,200
Apr 12, 201919.7319.7919.6119.7519.53100,500
Apr 11, 201919.9719.9819.6319.7319.51163,800
Apr 10, 201919.5820.0019.5819.9219.70247,300
Apr 09, 201919.8619.9319.5719.5819.36207,400
Apr 08, 201920.0420.0919.7019.8519.63227,600
Apr 05, 201919.8820.2419.8820.0919.87450,900
Apr 04, 201919.5419.9119.5419.8419.62255,400
Apr 03, 201919.6419.8319.5619.7019.48187,200
Apr 02, 201919.4219.6819.2519.6019.38227,700
Apr 01, 201919.2819.5219.1819.4519.23272,900
Mar 29, 201919.4519.4919.1819.2419.03274,800
Mar 28, 201919.2819.4119.1119.3919.17172,500
Mar 28, 20190.11 Dividend
Mar 27, 201919.0019.3018.9319.2318.91326,700
Mar 26, 201918.8218.9518.6618.9318.61249,100
Mar 25, 201918.5718.8518.4218.6818.37237,200
Mar 22, 201918.7618.8418.4518.5718.26322,300
Mar 21, 201918.6019.0818.6018.8318.51220,900
Mar 20, 201918.6418.9018.5118.6918.38242,600
Mar 19, 201918.9819.0018.6218.6618.35224,500
Mar 18, 201918.8519.1218.8018.9318.61255,600
Mar 15, 201918.7918.8618.6218.8618.54543,400
Mar 14, 201918.9318.9318.7018.7918.47193,300
Mar 13, 201918.9719.0018.8518.9018.58235,300
Mar 12, 201919.1319.1518.8018.9018.58281,400
Mar 11, 201918.8019.1018.7619.0918.77345,800
Mar 08, 201918.8018.8618.5518.7718.45287,300
Mar 07, 201919.2419.3118.8918.9018.58248,700
Mar 06, 201919.5119.5419.2019.2118.89316,700
Mar 05, 201919.6019.7219.4719.5019.17175,000
Mar 04, 201919.7219.8219.4419.6219.29270,700
Mar 01, 201920.0320.1019.4619.7219.39460,600
Feb 28, 201920.0420.1219.8619.9819.64387,600
Feb 27, 201920.1420.2119.8319.9819.64313,300
Feb 27, 20190.11 Dividend
Feb 26, 201920.4820.6019.9720.3219.87392,700
Feb 25, 201921.0021.1720.3920.6620.20527,300
Feb 22, 201921.4521.7421.4021.4821.00209,300
Feb 21, 201921.2821.4021.1021.3620.89157,200
Feb 20, 201920.8521.4120.8421.2720.80252,500
Feb 19, 201920.9621.0420.5020.8420.38228,000
Feb 15, 201920.8321.0520.7720.9720.51272,700
Feb 14, 201920.7920.9020.4920.7320.27237,500
Feb 13, 201920.5220.9320.5220.7920.33176,900
Feb 12, 201920.8020.8520.4720.5220.07188,800
Feb 11, 201920.5520.8020.5520.7720.31165,500
Feb 08, 201920.8320.9720.5320.5320.08167,900
Feb 07, 201920.7020.9820.6320.9320.47181,600
Feb 06, 201920.9020.9420.7320.8120.35136,000
Feb 05, 201920.7420.9420.6120.8620.40228,700
Feb 04, 201920.3020.7920.1920.7820.32259,000
Feb 01, 201920.2520.3319.8920.3119.86283,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...