Historical Stock Prices

CLDT 
$29.61
*  
0.31
1.06%
Get CLDT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CLDT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 29.44 29.8 29.301 29.61 152,358
12/24/2014 29.26 29.48 29.19 29.3 103,579
12/23/2014 29.46 29.5 28.97 29.1 295,647
12/22/2014 29 29.48 29 29.29 315,904
12/19/2014 29.42 29.42 28.75 29 1,539,616
12/18/2014 29.78 29.78 29.23 29.35 387,556
12/17/2014 28.79 29.39 28.72 29.39 320,353
12/16/2014 28.86 29 28.49 28.68 252,910
12/15/2014 28.85 29.11 28.7103 28.81 419,185
12/12/2014 28.55 28.9 28.42 28.79 295,514
12/11/2014 28.88 29.23 28.32 28.84 286,284
12/10/2014 28.97 29.09 28.63 28.85 378,290
12/09/2014 28.37 29 28.17 29 445,310
12/08/2014 28 28.57 27.94 28.56 333,846
12/05/2014 27.75 28.145 27.75 28.01 358,933
12/04/2014 27.56 27.78 27.46 27.76 203,148
12/03/2014 27.55 27.8399 27.49 27.55 169,396
12/02/2014 27.67 27.73 27.37 27.56 183,207
12/01/2014 26.85 28.03 26.77 27.54 631,139
11/28/2014 26.73 26.94 26.68 26.76 142,506
11/26/2014 26.81 26.89 26.61 26.61 236,529
11/25/2014 26.82 26.83 26.56 26.68 378,281
11/24/2014 27.12 27.24 26.75 26.82 403,555
11/21/2014 27.04 27.06 26.06 26.53 357,188
11/20/2014 26.63 26.95 26.29 26.81 482,313
11/19/2014 26.77 26.77 26.4201 26.67 191,120
11/18/2014 26.49 26.761 26.42 26.72 111,423
11/17/2014 26.34 26.56 26.1 26.44 349,357
11/14/2014 26.1 27.14 26.1 26.36 582,791
11/13/2014 25.97 26.98 25.97 26.14 370,059
11/12/2014 25.72 26.09 25.5 25.63 120,523
11/11/2014 25.74 25.89 25.61 25.78 187,849
11/10/2014 25.56 25.87 25.5001 25.77 144,313
11/07/2014 25.98 26.0899 25.5 25.6 216,718
11/06/2014 26.12 26.77 25.98 26 463,202
11/05/2014 26.28 26.28 25.69 26.09 336,635
11/04/2014 26.13 26.49 25.44 25.75 454,120
11/03/2014 25.7 26.71 25.475 26.52 564,927
10/31/2014 25.21 25.69 24.8101 25.62 534,263
10/30/2014 25.02 25.18 23.92 24.85 333,425
10/29/2014 25.25 25.26 24.79 25.02 400,735
10/28/2014 25.3 25.31 24.9301 25.22 369,626
10/27/2014 24.85 25.21 24.65 25.18 155,133
10/24/2014 25.09 25.16 24.6803 24.91 203,881
10/23/2014 24.52 25.17 24.46 25.02 236,666
10/22/2014 24.58 24.73 24.2 24.39 365,622
10/21/2014 23.77 24.55 23.69 24.44 267,945
10/20/2014 23.38 23.701 23.38 23.64 293,224
10/17/2014 23.36 23.49 23.02 23.39 248,846
10/16/2014 22.57 23.1 22.52 23.08 688,185
10/15/2014 22.8 22.93 22.45 22.75 349,662
10/14/2014 23.17 23.418 22.87 22.91 241,747
10/13/2014 23.47 23.56 23 23.05 264,630
10/10/2014 23.5 23.7858 23.35 23.37 329,417
10/09/2014 23.51 23.67 23.36 23.47 330,986
10/08/2014 23.32 24.09 23.32 23.41 1,227,538
10/07/2014 23.34 23.5075 23.25 23.31 485,624
10/06/2014 23.63 23.75 23.32 23.32 423,243
10/03/2014 23.13 23.42 22.94 23.32 609,370
10/02/2014 23.14 23.14 22.82 22.95 320,431
10/01/2014 23.09 23.48 22.99 23.05 378,196
09/30/2014 23.3 23.34 22.98 23.08 761,093
09/29/2014 23.17 23.32 22.99 23.25 306,144
09/26/2014 23.06 23.45 22.99 23.3 637,564
09/25/2014 22.99 23.12 22.89 23.01 481,963
09/24/2014 22.74 23.28 22.69 23 618,106
09/23/2014 22.69 22.9 22.64 22.79 486,963
09/22/2014 22.27 22.95 22.27 22.74 396,414
09/19/2014 21.92 22.74 21.92 22.6 3,609,389
09/18/2014 22.68 22.78 22.355 22.44 182,962
09/17/2014 22.32 22.76 22.22 22.66 170,376
09/16/2014 22.03 22.37 21.97 22.33 249,131
09/15/2014 22.14 22.28 22.06 22.11 151,732
09/12/2014 22.72 22.77 22.19 22.21 237,774
09/11/2014 22.81 22.9 22.65 22.7 142,029
09/10/2014 23.01 23.06 22.75 22.84 225,132
09/09/2014 23.12 23.33 22.94 23.08 138,543
09/08/2014 23.12 23.41 23.05 23.21 150,850
09/05/2014 23.07 23.28 23.0501 23.2 160,372
09/04/2014 23.04 23.24 22.99 23.17 244,124
09/03/2014 23.42 23.42 22.93 23.04 299,023
09/02/2014 23.17 23.47 23.09 23.33 445,474
08/29/2014 23.15 23.39 23.03 23.12 130,377
08/28/2014 23.17 23.33 23.02 23.16 277,293
08/27/2014 23.28 23.42 23.1 23.17 139,435
08/26/2014 23.18 23.49 23.11 23.41 394,356
08/25/2014 23.15 23.405 23 23.18 186,351
08/22/2014 22.94 23.12 22.81 23.06 331,250
08/21/2014 23.04 23.1 22.86 22.94 354,299
08/20/2014 23.22 23.36 22.9 23.11 280,817
08/19/2014 23.29 23.5 23.15 23.3 313,383
08/18/2014 23.17 23.37 23.17 23.3 87,994
08/15/2014 23.23 23.31 22.95 23.12 193,353
08/14/2014 23.02 23.05 22.88 23.03 197,778
08/13/2014 22.68 23.02 22.45 23 305,240
08/12/2014 22.38 22.58 22.26 22.46 186,038
08/11/2014 22.16 22.51 22.1 22.4 175,129
08/08/2014 21.67 22.2 21.62 22.1 212,780
08/07/2014 21.7 21.88 21.6 21.73 113,539
08/06/2014 21.11 21.67 21.03 21.6 112,674
08/05/2014 21.12 21.25 20.89 21.14 237,207
08/04/2014 21.18 21.18 20.8 21.09 291,329
08/01/2014 21.24 21.545 21.06 21.16 200,136
07/31/2014 21.3 21.3 21.0615 21.17 232,367
07/30/2014 21.47 21.47 21.13 21.44 209,845
07/29/2014 21.08 21.43 20.87 21.35 171,031
07/28/2014 21.23 21.29 21.03 21.18 135,836
07/25/2014 21.37 21.37 21.09 21.26 179,909
07/24/2014 21.2 21.53 21.2 21.45 207,247
07/23/2014 21.17 21.38 20.61 21.25 430,206
07/22/2014 21.3 21.41 20.81 21.08 631,691
07/21/2014 21.34 21.34 21.11 21.2 77,435
07/18/2014 21.21 21.45 21.21 21.4 131,510
07/17/2014 21.65 21.7 21.185 21.28 114,623
07/16/2014 21.88 21.88 21.6 21.71 83,028
07/15/2014 21.84 21.89 21.62 21.76 145,453
07/14/2014 21.89 22.06 21.86 21.87 226,122
07/11/2014 22.02 22.03 21.76 21.78 149,379
07/10/2014 21.74 22.16 21.74 21.92 129,185
07/09/2014 21.95 22.279 21.71 21.97 111,114
07/08/2014 21.87 21.95 21.7301 21.81 84,409
07/07/2014 21.84 21.93 21.73 21.89 195,186
07/03/2014 22 22.2 21.79 21.85 265,303
07/02/2014 21.8 21.87 21.55 21.85 116,399
07/01/2014 22.04 22.29 21.7 21.75 705,235
06/30/2014 22.35 22.4 21.86 21.9 391,736
06/27/2014 22.36 22.62 22.34 22.35 292,902
06/26/2014 22.46 22.52 22.34 22.48 106,670
06/25/2014 22.59 22.74 22.45 22.57 151,778
06/24/2014 22.72 23.07 22.63 22.63 151,187
06/23/2014 22.91 22.949 22.66 22.72 107,560
06/20/2014 22.66 22.99 22.555 22.8 264,661
06/19/2014 22.74 22.86 22.6 22.67 112,523
06/18/2014 23.01 23.05 22.6 22.73 183,276
06/17/2014 23.1 23.29 22.88 22.89 293,307
06/16/2014 23.04 23.07 22.76 22.93 145,954
06/13/2014 22.44 23.1222 22.24 22.95 623,744
06/12/2014 22.62 22.62 22.25 22.35 100,339
06/11/2014 22.5 22.62 22.36 22.6 98,643
06/10/2014 22.6 22.655 22.39 22.58 158,021
06/09/2014 22.75 22.82 22.54 22.69 97,723
06/06/2014 22.89 22.89 22.67 22.74 197,523
06/05/2014 22.65 22.89 22.58 22.78 275,956
06/04/2014 22.59 22.78 22.52 22.62 93,189
06/03/2014 22.6 22.83 22.27 22.65 243,656
06/02/2014 22.56 22.77 22.483 22.7 213,218
05/30/2014 22.78 22.87 22.41 22.5 2,779,006
05/29/2014 22.49 23 22.4 22.73 346,887
05/28/2014 22.21 22.71 22.06 22.49 349,862
05/27/2014 22.34 22.48 22.32 22.41 221,000
05/23/2014 22.18 22.38 22.03 22.2 208,482
05/22/2014 21.73 22.216 21.6 22.12 271,130
05/21/2014 22.17 22.38 21.72 21.75 200,207
05/20/2014 21.83 22.26 21.77 22.13 324,093
05/19/2014 21.93 22.005 21.75 21.81 299,188
05/16/2014 21.68 22.06 21.27 22 397,941
05/15/2014 21.72 21.85 21.6 21.74 378,817
05/14/2014 21.85 21.88 21.57 21.69 182,925
05/13/2014 21.94 22.23 21.86 21.88 196,219
05/12/2014 22.02 22.23 21.9 21.96 337,265
05/09/2014 21.47 22.02 21.47 21.88 290,940
05/08/2014 21.89 21.98 21.74 21.8 157,903
05/07/2014 21.8 21.85 21.61 21.84 279,517
05/06/2014 21.64 21.85 21.58 21.79 191,304
05/05/2014 21.17 21.97 21.16 21.8 464,567
05/02/2014 20.34 21.49 20.23 21.44 914,207
05/01/2014 20.27 20.4 20.05 20.35 104,837
04/30/2014 20.23 20.41 20.17 20.33 55,182
04/29/2014 20.45 20.48 20.2 20.23 48,938
04/28/2014 20.35 20.42 20.14 20.33 84,732
04/25/2014 20.28 20.48 20.24 20.35 109,892
04/24/2014 20.54 20.59 20.35 20.41 41,432
04/23/2014 20.67 20.73 20.39 20.48 47,415
04/22/2014 20.55 20.77 20.52 20.65 48,832
04/21/2014 20.62 20.689 20.55 20.58 38,267
04/17/2014 20.41 20.72 20.41 20.61 90,076
04/16/2014 20.42 20.52 20.25 20.48 48,057
04/15/2014 20.27 20.47 20.12 20.32 52,138
04/14/2014 20.39 20.53 20.1401 20.27 81,711
04/11/2014 20.37 20.65 20.17 20.21 285,711
04/10/2014 20.94 21.23 20.52 20.57 240,289
04/09/2014 20.84 20.97 20.59 20.89 122,738
04/08/2014 20.37 20.92 20.27 20.86 103,961
04/07/2014 20.32 20.54 20.29 20.37 71,828
04/04/2014 20.53 20.53 20.14 20.37 241,260
04/03/2014 20.54 20.6 20.3 20.37 91,376
04/02/2014 20.68 20.68 20.47 20.56 94,177
04/01/2014 20.32 20.72 20.22 20.61 165,604
03/31/2014 20.34 20.416 20.0701 20.22 151,250
03/28/2014 20.23 20.44 20.11 20.15 120,842
03/27/2014 20.05 20.3 20.035 20.19 110,726
03/26/2014 20.9 20.9 20.16 20.16 88,866
03/25/2014 20.68 20.83 20.56 20.83 153,255
03/24/2014 20.12 20.65 20.03 20.59 165,848
03/21/2014 20.99 20.99 20.01 20.01 399,892
03/20/2014 20.82 21.05 20.76 20.92 22,996
03/19/2014 21.17 21.31 20.71 20.89 63,769
03/18/2014 21.24 21.35 21.02 21.14 148,494
03/17/2014 21.07 21.35 21.05 21.26 116,358
03/14/2014 20.66 21.06 20.58 21 105,579
03/13/2014 20.62 20.75 20.36 20.74 95,054
03/12/2014 20.51 20.65 20.5 20.55 74,276
03/11/2014 20.69 20.77 20.55 20.55 103,824
03/10/2014 20.66 20.74 20.55 20.7 72,458
03/07/2014 20.85 20.93 20.59 20.75 114,553
03/06/2014 21.31 21.31 20.75 20.82 70,952
03/05/2014 21.21 21.31 20.96 21.28 94,866
03/04/2014 21.08 21.5 21 21.3 158,731
03/03/2014 20.79 20.93 20.58 20.87 64,140
02/28/2014 21.06 21.12 20.85 20.87 74,889
02/27/2014 20.95 21.06 20.895 20.99 129,619
02/26/2014 20.88 21.07 20.66 20.95 56,535
02/25/2014 20.79 20.94 20.75 20.87 52,083
02/24/2014 20.72 20.91 20.68 20.76 63,475
02/21/2014 20.93 20.94 20.6 20.63 95,288
02/20/2014 21.02 21.02 20.76 20.81 66,178
02/19/2014 21.03 21.16 20.78 20.94 130,323
02/18/2014 20.62 20.98 20.46 20.86 57,618
02/14/2014 20.57 20.69 20.41 20.6 39,241
02/13/2014 20.46 20.75 20.37 20.53 77,853
02/12/2014 20.75 20.99 20.6 20.63 32,985
02/11/2014 20.41 20.96 20.31 20.77 108,321
02/10/2014 20.19 20.5 20.02 20.39 78,667
02/07/2014 20.14 20.27 19.96 20.19 82,361
02/06/2014 20.13 20.13 19.94 20.06 91,703
02/05/2014 20 20.12 19.84 20.07 132,279
02/04/2014 19.99 20.38 19.98 20.06 126,971
02/03/2014 20.92 20.985 19.94 19.97 198,095
01/31/2014 20.95 21.08 20.85 20.91 131,645
01/30/2014 20.93 21.47 20.82 21.26 95,363
01/29/2014 20.81 21.1 20.63 20.89 166,319
01/28/2014 20.92 21.03 20.66 21.01 232,901
01/27/2014 20.52 20.82 20.42 20.81 222,872
01/24/2014 20.07 20.55 20.07 20.41 261,864
01/23/2014 20.17 20.24 20.04 20.1 59,410
01/22/2014 20.29 20.29 20.11 20.2 99,533
01/21/2014 20.23 20.58 20.09 20.24 103,160
01/17/2014 20.11 20.23 20.01 20.14 81,993
01/16/2014 20.19 20.3199 20.1 20.22 45,671
01/15/2014 20.27 20.4 19.99 20.28 60,864
01/14/2014 19.85 20.24 19.85 20.17 75,536
01/13/2014 19.93 19.98 19.7 19.85 124,194
01/10/2014 20.38 20.38 19.96 20.02 91,028
01/09/2014 20.04 20.38 19.66 20.32 145,996
01/08/2014 20.2 20.2 19.89 20.03 58,766
01/07/2014 20.14 20.34 20.09 20.26 75,480
01/06/2014 20.46 20.46 20.08 20.13 78,162
01/03/2014 20.3 20.44 20.27 20.39 50,865
01/02/2014 20.44 20.44 20.18 20.29 71,585
12/31/2013 20.47 20.64 20.43 20.45 156,843
12/30/2013 20.5 20.665 20.42 20.49 104,968
12/27/2013 20.66 20.82 20.28 20.56 72,408
12/26/2013 20.8 20.899 20.6 20.65 90,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?