Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chatham Lodging Trust REIT
(NY:
CLDT
)
8.370
+0.090 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
9.140
9.211
9.062
9.154
44,610
+0.01(+0.08%)
May 30, 2012
9.091
9.225
9.062
9.147
29,810
-0.01(-0.15%)
May 29, 2012
9.204
9.288
9.098
9.161
36,528
+0.05(+0.54%)
May 25, 2012
9.246
9.330
9.098
9.112
52,453
-0.13(-1.37%)
May 24, 2012
9.288
9.302
9.098
9.239
31,522
-0.01(-0.08%)
May 23, 2012
8.992
9.309
8.992
9.246
63,414
+0.15(+1.63%)
May 22, 2012
9.204
9.288
9.034
9.098
63,575
-0.12(-1.30%)
May 21, 2012
9.182
9.281
9.006
9.218
43,015
+0.08(+0.93%)
May 18, 2012
9.204
9.288
9.070
9.133
49,368
-0.09(-0.99%)
May 17, 2012
9.295
9.309
9.147
9.225
65,619
-0.07(-0.76%)
May 16, 2012
9.330
9.380
9.204
9.295
97,915
+0.04(+0.38%)
May 15, 2012
9.239
9.295
9.204
9.260
44,333
-0.01(-0.15%)
May 14, 2012
9.182
9.302
9.182
9.274
31,268
+0.02(+0.23%)
May 11, 2012
9.119
9.323
9.119
9.253
34,054
+0.04(+0.46%)
May 10, 2012
9.309
9.309
9.140
9.211
348,729
+0.00(+0.00%)
May 09, 2012
9.267
9.359
9.204
9.211
73,706
-0.14(-1.51%)
May 08, 2012
9.239
9.521
9.232
9.352
102,249
+0.06(+0.68%)
May 07, 2012
9.112
9.323
9.112
9.288
15,405
+0.12(+1.31%)
May 04, 2012
9.359
9.359
9.070
9.168
44,870
-0.22(-2.33%)
May 03, 2012
9.345
9.500
9.330
9.387
41,054
-0.01(-0.08%)
May 02, 2012
9.126
9.408
9.126
9.394
78,614
+0.16(+1.76%)
May 01, 2012
9.133
9.267
9.027
9.232
57,178
+0.06(+0.69%)
Apr 30, 2012
9.218
9.246
9.119
9.168
35,804
-0.10(-1.07%)
Apr 27, 2012
9.246
9.302
9.204
9.267
56,394
+0.04(+0.38%)
Apr 26, 2012
8.971
9.295
8.971
9.232
17,728
+0.21(+2.35%)
Apr 25, 2012
8.957
9.055
8.893
9.020
53,663
+0.18(+2.07%)
Apr 24, 2012
8.534
8.900
8.534
8.837
26,777
+0.30(+3.47%)
Apr 23, 2012
8.668
8.668
8.481
8.541
103,251
-0.31(-3.51%)
Apr 20, 2012
8.738
8.879
8.696
8.851
62,135
+0.25(+2.87%)
Apr 19, 2012
8.555
8.696
8.555
8.604
40,354
+0.08(+0.91%)
Apr 18, 2012
8.534
8.576
8.491
8.527
69,417
-0.08(-0.98%)
Apr 17, 2012
8.378
8.717
8.378
8.611
61,999
+0.29(+3.47%)
Apr 16, 2012
8.322
8.357
8.258
8.322
103,825
+0.04(+0.51%)
Apr 13, 2012
8.287
8.294
8.216
8.280
32,226
-0.08(-0.93%)
Apr 12, 2012
8.223
8.385
8.223
8.357
28,510
+0.11(+1.37%)
Apr 11, 2012
8.266
8.393
8.117
8.244
87,655
+0.07(+0.86%)
Apr 10, 2012
8.428
8.428
8.153
8.174
91,592
-0.24(-2.85%)
Apr 09, 2012
8.428
8.512
8.273
8.414
85,206
-0.08(-0.91%)
Apr 05, 2012
8.548
8.604
8.463
8.491
72,435
-0.12(-1.39%)
Apr 04, 2012
8.731
8.844
8.569
8.611
78,544
-0.22(-2.48%)
Apr 03, 2012
8.907
8.992
8.753
8.830
57,726
-0.14(-1.57%)
Apr 02, 2012
8.971
8.999
8.858
8.971
146,150
+0.02(+0.24%)
Mar 30, 2012
9.126
9.288
8.943
8.950
118,408
-0.06(-0.70%)
Mar 29, 2012
8.964
9.133
8.844
9.013
109,048
-0.05(-0.54%)
Mar 28, 2012
9.246
9.274
8.957
9.062
56,192
-0.37(-3.96%)
Mar 27, 2012
9.549
9.634
9.415
9.436
28,265
-0.14(-1.47%)
Mar 26, 2012
9.479
9.641
9.422
9.577
50,970
+0.16(+1.65%)
Mar 23, 2012
9.274
9.457
9.225
9.422
31,611
+0.16(+1.67%)
Mar 22, 2012
9.105
9.330
9.105
9.267
13,569
+0.03(+0.31%)
Mar 21, 2012
9.394
9.641
9.189
9.239
51,470
-0.13(-1.43%)
Mar 20, 2012
9.373
9.521
9.302
9.373
14,981
-0.07(-0.75%)
Mar 19, 2012
9.232
9.500
9.232
9.443
39,322
+0.13(+1.44%)
Mar 16, 2012
9.253
9.359
9.091
9.309
63,906
+0.06(+0.69%)
Mar 15, 2012
9.218
9.267
9.020
9.246
20,764
+0.03(+0.31%)
Mar 14, 2012
9.227
9.260
9.168
9.218
27,438
-0.05(-0.53%)
Mar 13, 2012
9.211
9.309
8.978
9.267
51,646
+0.17(+1.86%)
Mar 12, 2012
9.211
9.239
9.034
9.098
45,725
-0.16(-1.75%)
Mar 09, 2012
8.971
9.366
8.943
9.260
85,141
+0.27(+2.98%)
Mar 08, 2012
8.787
8.992
8.682
8.992
97,593
+0.24(+2.74%)
Mar 07, 2012
8.618
8.787
8.534
8.752
70,767
+0.14(+1.64%)
Mar 06, 2012
8.484
8.661
8.484
8.611
76,552
+0.01(+0.16%)
Mar 05, 2012
8.562
8.625
8.470
8.597
26,589
+0.05(+0.58%)
Mar 02, 2012
8.569
8.604
8.505
8.548
84,135
-0.02(-0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.