CLDT - Chatham Lodging Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201918.7618.8418.4518.5718.57322,300
Mar 21, 201918.6019.0818.6018.8318.83220,900
Mar 20, 201918.6418.9018.5118.6918.69242,600
Mar 19, 201918.9819.0018.6218.6618.66224,500
Mar 18, 201918.8519.1218.8018.9318.93255,600
Mar 15, 201918.7918.8618.6218.8618.86543,400
Mar 14, 201918.9318.9318.7018.7918.79193,300
Mar 13, 201918.9719.0018.8518.9018.90235,300
Mar 12, 201919.1319.1518.8018.9018.90281,400
Mar 11, 201918.8019.1018.7619.0919.09345,800
Mar 08, 201918.8018.8618.5518.7718.77287,300
Mar 07, 201919.2419.3118.8918.9018.90248,700
Mar 06, 201919.5119.5419.2019.2119.21316,700
Mar 05, 201919.6019.7219.4719.5019.50175,000
Mar 04, 201919.7219.8219.4419.6219.62270,700
Mar 01, 201920.0320.1019.4619.7219.72460,600
Feb 28, 201920.0420.1219.8619.9819.98387,600
Feb 27, 201920.1420.2119.8319.9819.98313,300
Feb 27, 20190.11 Dividend
Feb 26, 201920.4820.6019.9720.3220.21392,700
Feb 25, 201921.0021.1720.3920.6620.55527,300
Feb 22, 201921.4521.7421.4021.4821.36209,300
Feb 21, 201921.2821.4021.1021.3621.24157,200
Feb 20, 201920.8521.4120.8421.2721.15252,500
Feb 19, 201920.9621.0420.5020.8420.73228,000
Feb 15, 201920.8321.0520.7720.9720.86272,700
Feb 14, 201920.7920.9020.4920.7320.62237,500
Feb 13, 201920.5220.9320.5220.7920.68176,900
Feb 12, 201920.8020.8520.4720.5220.41188,800
Feb 11, 201920.5520.8020.5520.7720.66165,500
Feb 08, 201920.8320.9720.5320.5320.42167,900
Feb 07, 201920.7020.9820.6320.9320.82181,600
Feb 06, 201920.9020.9420.7320.8120.70136,000
Feb 05, 201920.7420.9420.6120.8620.75228,700
Feb 04, 201920.3020.7920.1920.7820.67259,000
Feb 01, 201920.2520.3319.8920.3120.20283,300
Jan 31, 201920.0520.2719.8320.2120.10339,900
Jan 30, 201920.1120.3419.9620.0819.97233,300
Jan 30, 20190.11 Dividend
Jan 29, 201919.8820.1119.8520.0419.82176,700
Jan 28, 201919.5819.9619.5519.8819.66260,600
Jan 25, 201919.4519.7119.3819.6619.45176,800
Jan 24, 201919.1919.3819.0319.3619.15155,100
Jan 23, 201919.3619.3619.0619.1918.98332,100
Jan 22, 201919.6719.6819.2219.2919.08294,700
Jan 18, 201919.9319.9619.6219.7319.52254,900
Jan 17, 201919.7219.9019.6219.8919.67232,300
Jan 16, 201919.4319.8019.4319.7219.51170,500
Jan 15, 201919.2819.5119.2119.4319.22221,500
Jan 14, 201919.5219.5719.2319.2319.02211,000
Jan 11, 201919.5119.7419.4119.5819.37257,600
Jan 10, 201919.4019.6719.2219.4919.28269,600
Jan 09, 201919.6419.6419.2319.4319.22282,400
Jan 08, 201918.8619.5918.8619.5619.35371,700
Jan 07, 201918.1418.7518.0118.6718.47380,200
Jan 04, 201917.6318.2117.5718.1017.90280,800
Jan 03, 201917.5617.8017.4117.4217.23270,400
Jan 02, 201917.4217.7417.2917.5517.36230,100
Dec 31, 201817.9117.9317.4617.6817.49314,800
Dec 28, 201817.9318.0717.6917.8317.64282,800
Dec 28, 20180.11 Dividend
Dec 27, 201817.8417.8717.3617.8517.55283,000
Dec 26, 201817.4117.9817.3417.9617.66410,000
Dec 24, 201817.6717.8217.4017.4017.10286,400
Dec 21, 201817.5217.8517.5017.6817.381,066,200
Dec 20, 201818.1518.1617.5417.6317.33426,500
Dec 19, 201818.7918.8718.1618.1917.88292,800
Dec 18, 201818.5919.0418.5118.7618.44245,700
Dec 17, 201818.9219.0918.2418.4018.09321,900
Dec 14, 201818.9519.1918.7918.8918.57178,700
Dec 13, 201818.9819.1718.8618.9518.63198,200
Dec 12, 201819.2319.5518.9518.9718.65287,300
Dec 11, 201819.4119.6219.0219.0218.70320,200
Dec 10, 201819.5719.7319.2619.4019.07217,400
Dec 07, 201819.8519.9519.5219.5419.21240,600
Dec 06, 201819.1820.0219.0519.9919.65421,600
Dec 04, 201820.0020.0819.2319.2618.93356,200
Dec 03, 201820.1020.1019.6120.0919.75181,700
Nov 30, 201819.8320.0319.6119.9919.65360,600
Nov 29, 201819.8219.9919.7319.8519.51146,700
Nov 29, 20180.11 Dividend
Nov 28, 201819.8319.9719.6319.9719.52294,300
Nov 27, 201819.7819.9619.7419.8319.39215,600
Nov 26, 201819.7519.9619.7119.8319.39199,000
Nov 23, 201819.6419.8619.5919.6519.2164,500
Nov 21, 201819.7619.9819.6019.7519.31149,000
Nov 20, 201819.5119.7419.5119.6119.17245,600
Nov 19, 201819.7519.8719.5019.6619.22254,400
Nov 16, 201819.6219.9019.5619.7719.33304,000
Nov 15, 201819.6019.8319.4519.7019.26255,100
Nov 14, 201819.9920.0219.6019.7319.29177,700
Nov 13, 201819.9020.0719.7919.9319.48136,000
Nov 12, 201819.9820.2219.8419.8419.40156,700
Nov 09, 201820.2320.2519.8119.9419.49197,900
Nov 08, 201820.4020.5520.2320.3019.85183,400
Nov 07, 201820.0520.4719.8220.4419.98200,000
Nov 06, 201820.0720.1719.7820.0219.57168,100
Nov 05, 201819.5720.2419.5720.0019.55239,700
Nov 02, 201819.6819.8119.4419.5919.15189,400
Nov 01, 201819.6219.8319.4519.6119.17206,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...