Historical Stock Prices

CLDT 
$27.49
*  
0.34
1.25%
Get CLDT Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 27.36 27.6 27.21 27.49 152,495
07/01/2015 26.59 27.18 26.4714 27.15 174,212
06/30/2015 26.75 26.772 26.42 26.47 272,130
06/29/2015 26.98 27.29 26.43 26.49 246,658
06/26/2015 27.25 27.31 27 27.1 320,851
06/25/2015 27.62 27.62 27.23 27.28 604,494
06/24/2015 27.57 27.58 27.36 27.47 119,082
06/23/2015 27.47 27.62 27.25 27.54 136,203
06/22/2015 28.12 28.12 27.46 27.47 139,549
06/19/2015 28.08 28.08 27.63 28.03 180,161
06/18/2015 27.77 28.17 27.69 28.1 115,417
06/17/2015 27.55 27.75 27.3 27.68 129,298
06/16/2015 27.45 27.6 27.1701 27.45 195,618
06/15/2015 27.36 27.49 27.04 27.4 181,915
06/12/2015 27.44 27.465 27.31 27.42 86,911
06/11/2015 27.45 27.48 27.25 27.48 125,889
06/10/2015 26.9 27.45 26.75 27.28 134,939
06/09/2015 26.89 27 26.51 26.76 301,730
06/08/2015 26.95 26.99 26.75 26.87 368,005
06/05/2015 27.29 27.29 26.83 26.94 311,545
06/04/2015 27.96 27.96 27.48 27.49 120,081
06/03/2015 28.13 28.23 27.86 28.08 165,499
06/02/2015 28.25 28.3066 27.9 28.08 252,812
06/01/2015 28.07 28.615 27.94 28.41 201,499
05/29/2015 27.98 28.1 27.72 27.94 250,508
05/28/2015 27.95 28.11 27.78 28.01 122,019
05/27/2015 27.8 28.0999 27.6501 27.99 163,677
05/26/2015 28 28 27.62 27.88 138,604
05/22/2015 28.37 28.46 28.07 28.08 122,387
05/21/2015 28.63 28.68 28.229 28.38 187,095
05/20/2015 28.66 28.7 28.38 28.58 118,433
05/19/2015 28.25 28.65 28.0901 28.56 146,285
05/18/2015 28 28.3 27.74 28.29 145,357
05/15/2015 27.71 28.12 27.63 28.11 143,239
05/14/2015 27.21 27.7 27.21 27.66 108,775
05/13/2015 27.72 27.93 26.99 27.06 251,333
05/12/2015 27.56 27.73 27.12 27.55 274,923
05/11/2015 28.08 28.26 27.57 27.68 277,406
05/08/2015 28 28.52 27.93 28.13 293,921
05/07/2015 27.42 27.66 27.33 27.64 335,315
05/06/2015 27.23 27.71 26.98 27.49 232,505
05/05/2015 28 28 26.8989 27.13 388,359
05/04/2015 27.9 28.09 27.81 27.95 223,504
05/01/2015 27.68 28.075 27.546 27.71 169,445
04/30/2015 28.31 28.41 27.45 27.64 275,019
04/29/2015 29.08 29.19 28.47 28.48 157,682
04/28/2015 28.95 29.35 28.91 29.26 134,604
04/27/2015 29.4 29.69 29.06 29.11 128,280
04/24/2015 29.25 29.46 29.19 29.29 102,805
04/23/2015 29.02 29.34 29.02 29.21 126,263
04/22/2015 29.32 29.47 28.944 29.07 146,533
04/21/2015 29.05 29.3 28.96 29.18 193,473
04/20/2015 29.05 29.16 28.93 29.05 358,379
04/17/2015 28.76 28.91 28.5 28.86 344,705
04/16/2015 29.15 29.15 28.52 28.81 221,898
04/15/2015 29.28 29.31 29.07 29.11 265,601
04/14/2015 29.35 29.48 29.22 29.29 93,458
04/13/2015 29.4 29.81 29.18 29.24 190,883
04/10/2015 29.4 29.59 29.28 29.4 228,981
04/09/2015 29.39 29.5 28.98 29.21 207,487
04/08/2015 29.33 29.62 29.27 29.42 142,784
04/07/2015 29.85 29.91 29.3 29.32 153,271
04/06/2015 29.68 30.15 29.64 29.86 195,641
04/02/2015 29.39 29.95 29.2152 29.67 270,720
04/01/2015 29.25 29.515 29 29.46 177,550
03/31/2015 29.22 29.43 29 29.41 390,459
03/30/2015 28.95 29.44 28.91 29.43 238,868
03/27/2015 28.95 29.03 28.52 28.95 404,155
03/26/2015 29.02 29.29 28.95 29.07 204,049
03/25/2015 30.28 30.5 29.017 29.2 314,026
03/24/2015 30.72 30.72 30.25 30.36 161,220
03/23/2015 30.87 31.23 30.7 30.88 300,829
03/20/2015 30.06 30.92 30.06 30.85 413,310
03/19/2015 29.62 30.08 29.37 29.97 197,547
03/18/2015 29.18 29.84 28.77 29.73 346,992
03/17/2015 29.03 29.12 28.85 29.12 208,411
03/16/2015 29.1 29.41 28.99 29.04 149,247
03/13/2015 29.53 29.64 28.93 28.96 361,877
03/12/2015 28.94 29.48 28.7 29.46 393,026
03/11/2015 28.79 29.03 28.49 28.84 454,387
03/10/2015 28.36 28.77 28.24 28.73 306,932
03/09/2015 28.08 28.52 28.01 28.48 187,901
03/06/2015 28.8 28.82 28 28.02 333,635
03/05/2015 28.94 29.21 28.7534 29.04 149,520
03/04/2015 29.15 29.33 28.83 28.85 312,430
03/03/2015 29.42 29.486 29 29.2 169,350
03/02/2015 29.02 29.89 29.02 29.39 358,341
02/27/2015 28.92 29.23 28.86 29.02 414,307
02/26/2015 29.27 29.598 28.77 29.01 608,092
02/25/2015 29.65 29.74 29.09 29.23 417,117
02/24/2015 30 30.16 28.5705 29.59 903,900
02/23/2015 30.54 30.794 30.29 30.43 239,438
02/20/2015 30.39 30.59 30.2 30.53 169,972
02/19/2015 30.56 30.72 30.13 30.42 226,418
02/18/2015 30.4 30.81 30.2 30.74 241,908
02/17/2015 30.45 31.04 30.42 30.51 384,377
02/13/2015 31 31.04 30.38 30.42 228,790
02/12/2015 30.16 30.99 30.16 30.93 219,271
02/11/2015 30.1 30.4 29.91 30.08 115,656
02/10/2015 29.86 30.17 29.57 30.17 244,101
02/09/2015 29.75 29.97 29.75 29.83 294,918
02/06/2015 30.56 30.56 29.84 29.93 270,819
02/05/2015 30.16 30.66 30.15 30.56 157,737
02/04/2015 30.43 30.47 30.12 30.15 278,637
02/03/2015 30.28 30.5 30.01 30.49 270,204
02/02/2015 30.7 30.7 29.76 30.28 756,114
01/30/2015 31.52 31.52 30.95 31.13 856,206
01/29/2015 31.07 31.6 30.89 31.6 243,939
01/28/2015 31 31.35 30.82 31 338,109
01/27/2015 30.93 31.19 30.71 31.01 353,248
01/26/2015 31.01 31.22 30.87 31 195,954
01/23/2015 30.63 31.12 30.51 31 653,111
01/22/2015 30.55 30.75 30 30.5 2,276,865
01/21/2015 30.96 31 30.48 30.64 244,829
01/20/2015 30.65 31.29 30.65 30.95 431,088
01/16/2015 30.45 30.63 30.41 30.55 365,046
01/15/2015 30.65 30.7899 30.2902 30.47 362,812
01/14/2015 30.55 30.86 30.46 30.53 392,896
01/13/2015 30.67 30.77 30.48 30.76 416,315
01/12/2015 30.63 30.7399 30.34 30.45 219,854
01/09/2015 30.85 31 30.51 30.54 337,735
01/08/2015 30.4 30.944 30.06 30.82 563,405
01/07/2015 29.94 30.45 29.9 30.22 747,383
01/06/2015 29.9 30.06 29.6 29.87 433,747
01/05/2015 29.28 30 29.25 29.82 470,573
01/02/2015 29.07 29.64 28.96 29.44 407,125
12/31/2014 29.21 29.435 28.72 28.97 279,847
12/30/2014 29.1 29.51 29.1 29.22 183,620
12/29/2014 29.58 29.76 29.1 29.13 229,301
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?