Quantcast

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest Historical Stock Prices

CLDT 
$18.83
*  
0.14
0.75%
Get CLDT Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CLDT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CLDT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 18.70 19.08 18.60 18.83 220,901
03/21/2019 18.6 19.08 18.6 18.83 220,901
03/20/2019 18.64 18.9 18.51 18.69 242,596
03/19/2019 18.98 19 18.62 18.66 224,497
03/18/2019 18.85 19.12 18.8 18.93 255,597
03/15/2019 18.79 18.86 18.62 18.86 543,378
03/14/2019 18.93 18.93 18.7 18.79 191,996
03/13/2019 18.97 19 18.85 18.9 235,287
03/12/2019 19.13 19.15 18.8 18.9 281,372
03/11/2019 18.8 19.1 18.755 19.09 345,750
03/08/2019 18.8 18.86 18.55 18.77 287,265
03/07/2019 19.24 19.31 18.89 18.9 248,660
03/06/2019 19.51 19.54 19.2 19.21 316,732
03/05/2019 19.6 19.72 19.47 19.5 174,977
03/04/2019 19.72 19.82 19.44 19.62 270,659
03/01/2019 20.03 20.1 19.46 19.72 460,560
02/28/2019 20.04 20.12 19.8609 19.98 387,587
02/27/2019 20.14 20.21 19.83 19.98 313,259
02/26/2019 20.48 20.6 19.97 20.32 392,709
02/25/2019 21 21.17 20.39 20.66 527,324
02/22/2019 21.45 21.74 21.4 21.48 209,289
02/21/2019 21.28 21.4 21.1 21.36 157,244
02/20/2019 20.85 21.41 20.84 21.27 252,517
02/19/2019 20.96 21.04 20.5 20.84 228,043
02/15/2019 20.83 21.05 20.77 20.97 272,849
02/14/2019 20.79 20.9 20.49 20.73 237,474
02/13/2019 20.52 20.93 20.52 20.79 176,940
02/12/2019 20.8 20.85 20.47 20.52 188,767
02/11/2019 20.55 20.8002 20.55 20.77 165,496
02/08/2019 20.83 20.97 20.525 20.53 167,948
02/07/2019 20.7 20.98 20.628 20.93 181,635
02/06/2019 20.9 20.94 20.7343 20.81 136,043
02/05/2019 20.74 20.94 20.61 20.86 228,695
02/04/2019 20.3 20.79 20.19 20.78 259,044
02/01/2019 20.25 20.33 19.89 20.31 283,348
01/31/2019 20.05 20.27 19.8338 20.21 339,905
01/30/2019 20.11 20.34 19.9602 20.08 233,330
01/29/2019 19.88 20.11 19.8462 20.04 176,670
01/28/2019 19.58 19.96 19.545 19.88 260,566
01/25/2019 19.45 19.71 19.38 19.66 176,794
01/24/2019 19.19 19.38 19.03 19.36 155,136
01/23/2019 19.36 19.36 19.06 19.19 332,101
01/22/2019 19.67 19.68 19.22 19.29 294,699
01/18/2019 19.93 19.958 19.62 19.73 254,918
01/17/2019 19.72 19.9 19.62 19.89 232,288
01/16/2019 19.43 19.8 19.43 19.72 170,507
01/15/2019 19.28 19.51 19.21 19.43 221,522
01/14/2019 19.52 19.57 19.23 19.23 210,979
01/11/2019 19.51 19.74 19.41 19.58 257,611
01/10/2019 19.4 19.67 19.22 19.49 269,600
01/09/2019 19.64 19.64 19.23 19.43 282,410
01/08/2019 18.86 19.59 18.86 19.56 371,715
01/07/2019 18.14 18.75 18.01 18.67 380,169
01/04/2019 17.63 18.21 17.57 18.1 280,780
01/03/2019 17.56 17.8 17.41 17.42 270,420
01/02/2019 17.42 17.74 17.29 17.55 230,068
12/31/2018 17.91 17.93 17.46 17.68 314,794
12/28/2018 17.93 18.07 17.69 17.83 282,811
12/27/2018 17.84 17.87 17.36 17.85 283,006
12/26/2018 17.41 17.98 17.34 17.96 410,022
12/24/2018 17.67 17.82 17.4 17.4 286,355
12/21/2018 17.52 17.85 17.5 17.68 1,066,166
*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?

Smart Portfolio