Chatham Lodging Trust REIT (NY: CLDT )

8.510 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.06 13.13 12.92 13.06 221,389 +0.06(+0.44%)
Dec 30, 2021 12.94 13.22 12.94 13.00 217,854 +0.06(+0.44%)
Dec 29, 2021 12.88 13.06 12.70 12.94 205,912 +0.05(+0.37%)
Dec 28, 2021 12.99 13.15 12.87 12.89 115,604 -0.19(-1.45%)
Dec 27, 2021 13.00 13.19 12.72 13.08 145,514 +0.04(+0.29%)
Dec 23, 2021 13.19 13.29 12.98 13.05 194,113 -0.10(-0.80%)
Dec 22, 2021 12.74 13.18 12.74 13.15 224,821 +0.29(+2.22%)
Dec 21, 2021 12.52 13.03 12.52 12.87 357,333 +0.43(+3.44%)
Dec 20, 2021 12.33 12.45 11.89 12.44 236,686 -0.09(-0.68%)
Dec 17, 2021 12.42 12.74 12.32 12.52 939,288 +0.05(+0.38%)
Dec 16, 2021 12.65 12.67 12.36 12.47 276,833 -0.07(-0.53%)
Dec 15, 2021 12.50 12.55 11.89 12.54 363,974 -0.02(-0.15%)
Dec 14, 2021 12.23 12.81 12.22 12.56 508,318 +0.31(+2.56%)
Dec 13, 2021 12.17 12.35 11.85 12.25 338,957 -0.12(-1.00%)
Dec 10, 2021 12.47 12.47 12.28 12.37 281,089 +0.00(+0.00%)
Dec 09, 2021 12.30 12.48 12.15 12.37 279,749 -0.11(-0.91%)
Dec 08, 2021 12.08 12.51 12.02 12.48 404,765 +0.43(+3.55%)
Dec 07, 2021 12.34 12.37 11.96 12.06 192,959 -0.12(-1.02%)
Dec 06, 2021 11.75 12.37 11.75 12.18 244,530 +0.64(+5.52%)
Dec 03, 2021 11.71 11.78 11.37 11.54 206,540 -0.12(-1.06%)
Dec 02, 2021 11.29 11.78 11.13 11.67 379,650 +0.51(+4.61%)
Dec 01, 2021 11.67 11.75 11.07 11.15 454,515 -0.18(-1.60%)
Nov 30, 2021 11.47 11.57 11.31 11.33 376,044 -0.39(-3.33%)
Nov 29, 2021 11.56 11.75 11.28 11.72 347,033 +0.20(+1.73%)
Nov 26, 2021 11.58 11.76 10.85 11.52 526,270 -0.66(-5.39%)
Nov 24, 2021 11.88 12.23 11.86 12.18 262,917 +0.20(+1.67%)
Nov 23, 2021 11.94 12.17 11.87 11.98 250,910 +0.21(+1.78%)
Nov 22, 2021 11.93 12.13 11.77 11.77 415,837 -0.18(-1.51%)
Nov 19, 2021 11.70 12.00 11.44 11.95 353,087 -0.03(-0.24%)
Nov 18, 2021 12.35 12.01 11.89 11.98 203,595 -0.24(-1.95%)
Nov 17, 2021 12.16 12.24 12.02 12.22 351,022 -0.01(-0.08%)
Nov 16, 2021 12.37 12.37 12.12 12.23 240,163 -0.17(-1.38%)
Nov 15, 2021 12.29 12.41 12.27 12.40 135,727 +0.09(+0.70%)
Nov 12, 2021 12.47 12.47 12.25 12.31 152,578 -0.10(-0.77%)
Nov 11, 2021 12.68 12.68 12.35 12.41 117,666 -0.28(-2.18%)
Nov 10, 2021 12.73 12.68 207,198 -0.12(-0.97%)
Nov 09, 2021 13.17 13.17 12.72 12.81 274,274 -0.08(-0.59%)
Nov 08, 2021 13.32 13.32 12.77 12.88 160,716 -0.35(-2.66%)
Nov 05, 2021 12.98 13.32 12.94 13.24 258,909 +0.62(+4.90%)
Nov 04, 2021 12.92 13.12 12.47 12.62 191,035 -0.22(-1.71%)
Nov 03, 2021 12.57 12.87 12.57 12.84 248,599 +0.30(+2.43%)
Nov 02, 2021 12.52 12.73 12.48 12.53 147,929 -0.08(-0.60%)
Nov 01, 2021 12.07 12.68 12.33 12.61 340,175 +0.53(+4.41%)
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%)
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.