Chatham Lodging Trust REIT (NY: CLDT )

8.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.10 12.23 11.97 12.08 427,686 -0.05(-0.39%)
Oct 28, 2021 12.08 12.18 11.92 12.12 183,337 +0.13(+1.11%)
Oct 27, 2021 11.97 12.09 11.86 11.99 194,314 +0.03(+0.24%)
Oct 26, 2021 12.10 11.96 260,366 -0.09(-0.71%)
Oct 25, 2021 11.75 12.11 11.63 12.05 275,754 +0.17(+1.44%)
Oct 22, 2021 12.00 12.08 11.84 11.88 204,508 -0.08(-0.64%)
Oct 21, 2021 11.82 12.11 11.73 11.95 345,350 +0.17(+1.45%)
Oct 20, 2021 11.83 11.84 11.65 11.78 238,880 -0.06(-0.48%)
Oct 19, 2021 12.23 12.25 11.84 11.84 248,383 -0.39(-3.19%)
Oct 18, 2021 11.99 12.29 11.98 12.23 375,203 +0.15(+1.26%)
Oct 15, 2021 12.13 12.33 12.04 12.08 366,247 +0.16(+1.36%)
Oct 14, 2021 11.71 11.91 11.56 11.91 425,282 +0.26(+2.20%)
Oct 13, 2021 11.72 11.74 11.49 11.66 228,281 -0.08(-0.65%)
Oct 12, 2021 11.63 11.83 11.61 11.73 177,661 +0.08(+0.65%)
Oct 11, 2021 11.70 11.84 11.59 11.66 131,706 -0.10(-0.89%)
Oct 08, 2021 11.80 11.89 11.69 11.76 177,467 -0.11(-0.96%)
Oct 07, 2021 11.99 12.07 11.87 11.88 166,552 +0.00(+0.00%)
Oct 06, 2021 11.72 11.88 11.55 11.88 281,547 -0.02(-0.16%)
Oct 05, 2021 11.93 11.94 11.77 11.89 164,957 -0.04(-0.32%)
Oct 04, 2021 12.19 12.28 11.83 11.93 233,206 -0.20(-1.65%)
Oct 01, 2021 11.79 12.18 11.76 12.13 319,105 +0.48(+4.08%)
Sep 30, 2021 11.83 11.93 11.53 11.66 446,344 -0.13(-1.13%)
Sep 29, 2021 11.89 11.94 11.71 11.79 141,738 -0.09(-0.72%)
Sep 28, 2021 11.93 12.11 11.83 11.88 193,347 -0.09(-0.72%)
Sep 27, 2021 11.97 12.31 11.95 11.96 378,357 +0.10(+0.88%)
Sep 24, 2021 11.84 12.04 11.82 11.86 266,676 -0.13(-1.11%)
Sep 23, 2021 12.08 12.11 11.96 11.99 242,008 +0.10(+0.88%)
Sep 22, 2021 11.97 12.28 11.88 11.88 236,088 -0.05(-0.40%)
Sep 21, 2021 11.66 11.95 11.59 11.93 295,551 +0.35(+3.04%)
Sep 20, 2021 11.30 11.69 11.23 11.58 503,333 +0.01(+0.08%)
Sep 17, 2021 11.58 11.67 11.43 11.57 1,537,138 +0.04(+0.33%)
Sep 16, 2021 11.53 11.59 11.44 11.53 338,754 +0.00(+0.00%)
Sep 15, 2021 11.49 11.65 11.41 11.53 380,852 +0.08(+0.66%)
Sep 14, 2021 11.75 11.75 11.40 11.46 390,199 -0.18(-1.55%)
Sep 13, 2021 11.25 11.71 11.14 11.64 446,514 +0.56(+5.07%)
Sep 10, 2021 11.27 11.27 11.02 11.08 258,275 -0.10(-0.94%)
Sep 09, 2021 11.23 11.34 11.11 11.18 238,623 -0.11(-1.01%)
Sep 08, 2021 11.36 11.46 11.09 11.29 235,536 -0.10(-0.84%)
Sep 07, 2021 11.29 11.47 11.16 11.39 280,757 +0.08(+0.67%)
Sep 03, 2021 11.76 11.76 11.23 11.31 222,968 -0.38(-3.25%)
Sep 02, 2021 11.76 11.89 11.64 11.69 261,455 -0.03(-0.24%)
Sep 01, 2021 11.61 11.77 11.45 11.72 381,281 +0.30(+2.67%)
Aug 31, 2021 11.41 11.54 11.28 11.42 362,138 +0.04(+0.33%)
Aug 30, 2021 11.48 11.48 11.17 11.38 240,927 -0.10(-0.83%)
Aug 27, 2021 11.15 11.57 11.15 11.48 282,214 +0.35(+3.17%)
Aug 26, 2021 11.16 11.33 11.09 11.12 247,944 -0.11(-1.02%)
Aug 25, 2021 11.16 11.35 11.04 11.24 156,115 +0.05(+0.42%)
Aug 24, 2021 10.96 11.22 10.96 11.19 216,710 +0.26(+2.35%)
Aug 23, 2021 10.94 11.07 10.80 10.93 134,714 +0.12(+1.14%)
Aug 20, 2021 10.69 10.93 10.51 10.81 227,906 +0.11(+1.07%)
Aug 19, 2021 10.65 10.78 10.50 10.70 452,028 -0.19(-1.75%)
Aug 18, 2021 10.80 10.98 10.64 10.89 291,826 +0.10(+0.97%)
Aug 17, 2021 10.76 10.83 10.58 10.78 288,720 -0.24(-2.16%)
Aug 16, 2021 10.90 11.07 10.73 11.02 366,494 -0.12(-1.11%)
Aug 13, 2021 11.24 11.24 10.96 11.14 134,017 -0.07(-0.59%)
Aug 12, 2021 11.27 11.31 11.08 11.21 136,872 -0.16(-1.42%)
Aug 11, 2021 11.15 11.39 11.08 11.37 159,203 +0.21(+1.88%)
Aug 10, 2021 10.90 11.22 10.83 11.16 154,019 +0.25(+2.27%)
Aug 09, 2021 11.23 11.23 10.77 10.91 200,838 -0.37(-3.29%)
Aug 06, 2021 11.35 11.46 11.22 11.29 218,854 +0.17(+1.54%)
Aug 05, 2021 10.67 11.18 10.66 11.11 174,167 +0.53(+5.04%)
Aug 04, 2021 11.39 11.65 10.47 10.58 347,505 -0.32(-2.97%)
Aug 03, 2021 11.02 11.39 10.53 10.90 518,810 -0.32(-2.88%)
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.