Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust REIT (NY: CLDT )

8.950 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.687 7.783 7.016 7.208 568,962 -0.65(-8.30%)
Apr 29, 2020 7.121 8.199 7.044 7.860 910,629 +1.08(+16.01%)
Apr 28, 2020 6.632 7.016 6.440 6.776 484,140 +0.43(+6.81%)
Apr 27, 2020 5.998 6.497 5.826 6.344 387,685 +0.42(+7.13%)
Apr 24, 2020 5.998 6.075 5.528 5.921 516,190 -0.08(-1.28%)
Apr 23, 2020 6.056 6.325 5.874 5.998 436,731 -0.05(-0.79%)
Apr 22, 2020 6.545 6.708 5.859 6.046 633,079 -0.36(-5.69%)
Apr 21, 2020 6.065 6.948 5.998 6.411 657,734 +0.05(+0.75%)
Apr 20, 2020 6.555 6.555 6.142 6.363 656,125 -0.49(-7.14%)
Apr 17, 2020 6.641 7.716 6.507 6.852 690,406 +0.59(+9.34%)
Apr 16, 2020 6.555 6.776 5.902 6.267 498,025 -0.32(-4.81%)
Apr 15, 2020 6.699 6.881 5.864 6.584 1,110,423 -0.35(-4.99%)
Apr 14, 2020 7.284 7.438 6.804 6.929 651,268 -0.21(-2.96%)
Apr 13, 2020 6.776 7.169 6.238 7.140 678,107 +0.19(+2.76%)
Apr 09, 2020 6.411 7.467 6.347 6.948 692,907 +0.89(+14.74%)
Apr 08, 2020 6.277 6.373 5.902 6.056 464,986 +0.22(+3.78%)
Apr 07, 2020 6.248 6.872 5.662 5.835 726,102 +0.14(+2.53%)
Apr 06, 2020 4.808 5.893 4.808 5.691 853,550 +1.09(+23.80%)
Apr 03, 2020 5.278 5.278 4.232 4.597 628,513 -0.73(-13.69%)
Apr 02, 2020 5.039 5.739 5.039 5.326 352,671 +0.07(+1.28%)
Apr 01, 2020 5.336 5.566 5.067 5.259 411,919 -0.44(-7.74%)
Mar 31, 2020 5.528 5.835 5.091 5.701 869,106 +0.12(+2.24%)
Mar 30, 2020 5.835 5.950 5.048 5.576 839,554 -0.26(-4.44%)
Mar 27, 2020 6.334 6.358 5.557 5.835 506,603 -0.42(-6.75%)
Mar 26, 2020 6.037 6.968 5.998 6.257 867,497 +0.47(+8.13%)
Mar 25, 2020 5.039 5.989 4.866 5.787 801,854 +1.09(+23.31%)
Mar 24, 2020 4.866 5.390 4.693 4.693 696,642 +0.27(+6.07%)
Mar 23, 2020 4.348 4.463 4.002 4.424 585,448 -0.09(-1.91%)
Mar 20, 2020 4.827 5.013 4.424 4.511 848,785 -0.04(-0.84%)
Mar 19, 2020 3.609 4.693 3.301 4.549 689,356 +0.94(+26.06%)
Mar 18, 2020 5.269 5.269 3.465 3.609 818,064 -2.21(-37.95%)
Mar 17, 2020 6.133 6.133 5.295 5.816 750,980 -0.31(-5.02%)
Mar 16, 2020 7.486 7.543 6.123 6.123 500,245 -2.04(-25.03%)
Mar 13, 2020 8.090 8.292 7.198 8.167 630,702 +0.55(+7.18%)
Mar 12, 2020 8.638 8.762 7.591 7.620 548,319 -1.87(-19.72%)
Mar 11, 2020 10.94 10.94 9.405 9.492 449,824 -1.70(-15.18%)
Mar 10, 2020 11.16 11.56 10.64 11.19 339,994 +0.31(+2.82%)
Mar 09, 2020 12.45 12.45 10.86 10.88 453,532 -1.89(-14.80%)
Mar 06, 2020 12.27 13.12 12.27 12.77 368,126 +0.04(+0.30%)
Mar 05, 2020 12.91 12.99 12.30 12.74 478,001 -0.46(-3.49%)
Mar 04, 2020 13.41 13.56 13.05 13.20 300,881 -0.05(-0.36%)
Mar 03, 2020 13.87 14.36 13.22 13.24 525,333 -0.70(-5.02%)
Mar 02, 2020 13.39 14.03 12.85 13.94 710,794 +0.57(+4.23%)
Feb 28, 2020 13.45 13.73 13.21 13.38 783,454 -0.37(-2.72%)
Feb 27, 2020 14.30 14.40 13.64 13.75 658,895 -0.83(-5.72%)
Feb 26, 2020 14.85 14.91 14.35 14.59 476,105 -0.47(-3.10%)
Feb 25, 2020 15.91 15.97 14.96 15.05 366,591 -0.87(-5.45%)
Feb 24, 2020 15.91 16.00 15.56 15.92 477,121 -0.25(-1.53%)
Feb 21, 2020 16.10 16.36 16.08 16.17 362,499 +0.11(+0.71%)
Feb 20, 2020 16.00 16.18 16.00 16.06 187,663 +0.07(+0.42%)
Feb 19, 2020 16.24 16.36 15.97 15.99 238,074 -0.33(-2.04%)
Feb 18, 2020 16.46 16.47 16.30 16.32 148,014 -0.16(-0.98%)
Feb 14, 2020 16.47 16.66 16.41 16.48 216,093 +0.04(+0.23%)
Feb 13, 2020 16.41 16.60 16.39 16.45 160,112 +0.01(+0.06%)
Feb 12, 2020 16.58 16.60 16.33 16.44 214,233 -0.07(-0.40%)
Feb 11, 2020 16.48 16.61 16.40 16.50 137,268 +0.13(+0.81%)
Feb 10, 2020 16.25 16.40 16.12 16.37 174,720 +0.13(+0.82%)
Feb 07, 2020 16.39 16.46 16.22 16.24 123,421 -0.16(-0.99%)
Feb 06, 2020 16.49 16.59 16.39 16.40 151,278 -0.09(-0.52%)
Feb 05, 2020 15.93 16.56 15.93 16.48 364,503 +0.58(+3.65%)
Feb 04, 2020 15.77 16.05 15.77 15.90 388,046 +0.24(+1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.