Chatham Lodging Trust REIT (NY: CLDT )

9.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.95 12.36 11.92 12.25 282,579 +0.25(+2.06%)
Jun 29, 2021 12.19 12.29 11.97 12.00 136,401 -0.20(-1.64%)
Jun 28, 2021 12.65 12.65 11.88 12.20 407,052 -0.51(-4.04%)
Jun 25, 2021 12.98 13.03 12.69 12.71 496,737 -0.21(-1.62%)
Jun 24, 2021 12.95 13.01 12.72 12.92 311,480 -0.02(-0.15%)
Jun 23, 2021 12.86 13.06 12.86 12.94 276,576 +0.09(+0.67%)
Jun 22, 2021 12.77 12.90 12.69 12.86 184,896 +0.01(+0.07%)
Jun 21, 2021 12.47 12.85 12.42 12.85 250,950 +0.50(+4.09%)
Jun 18, 2021 12.66 12.78 12.28 12.34 608,193 -0.60(-4.63%)
Jun 17, 2021 13.29 13.39 12.77 12.94 219,122 -0.30(-2.30%)
Jun 16, 2021 13.22 13.39 13.11 13.25 228,861 +0.03(+0.22%)
Jun 15, 2021 13.24 13.29 13.11 13.22 224,219 +0.09(+0.65%)
Jun 14, 2021 13.18 13.34 13.04 13.13 167,866 -0.06(-0.43%)
Jun 11, 2021 13.04 13.22 13.02 13.19 168,456 +0.14(+1.09%)
Jun 10, 2021 13.30 13.31 12.96 13.05 204,531 -0.21(-1.58%)
Jun 09, 2021 13.30 13.38 13.19 13.26 298,084 -0.04(-0.29%)
Jun 08, 2021 13.18 13.40 13.03 13.29 259,274 +0.14(+1.09%)
Jun 07, 2021 12.94 13.27 12.94 13.15 195,894 +0.28(+2.14%)
Jun 04, 2021 13.04 13.08 12.82 12.87 179,596 +0.10(+0.74%)
Jun 03, 2021 12.74 12.86 12.66 12.78 235,072 -0.09(-0.67%)
Jun 02, 2021 12.89 12.98 12.82 12.87 164,536 +0.02(+0.15%)
Jun 01, 2021 12.60 12.93 12.53 12.85 250,507 +0.31(+2.51%)
May 28, 2021 12.68 12.70 12.44 12.53 130,251 -0.07(-0.53%)
May 27, 2021 12.70 12.71 12.47 12.60 185,291 +0.05(+0.38%)
May 26, 2021 12.23 12.59 12.13 12.55 164,786 +0.39(+3.21%)
May 25, 2021 12.42 12.69 12.16 12.16 185,934 -0.16(-1.31%)
May 24, 2021 12.37 12.48 12.13 12.32 208,484 +0.10(+0.78%)
May 21, 2021 12.39 12.39 12.16 12.23 176,301 +0.04(+0.31%)
May 20, 2021 12.19 12.19 11.80 12.19 272,056 -0.06(-0.47%)
May 19, 2021 12.16 12.29 11.90 12.25 254,132 -0.13(-1.08%)
May 18, 2021 12.38 12.59 12.34 12.38 203,845 +0.03(+0.23%)
May 17, 2021 12.25 12.37 12.00 12.35 186,401 +0.01(+0.08%)
May 14, 2021 12.08 12.47 12.08 12.34 188,844 +0.37(+3.10%)
May 13, 2021 12.08 12.53 11.70 11.97 454,602 +0.47(+4.05%)
May 12, 2021 11.85 11.96 11.49 11.50 395,781 -0.46(-3.82%)
May 11, 2021 11.99 12.08 11.77 11.96 235,741 -0.16(-1.33%)
May 10, 2021 12.72 12.80 12.11 12.12 285,512 -0.56(-4.43%)
May 07, 2021 12.26 12.80 12.08 12.68 208,769 +0.58(+4.80%)
May 06, 2021 12.36 12.49 11.84 12.10 297,472 -0.25(-2.00%)
May 05, 2021 12.75 12.92 12.31 12.35 286,811 -0.43(-3.35%)
May 04, 2021 13.48 13.48 12.68 12.78 326,646 -0.89(-6.54%)
May 03, 2021 13.42 13.72 13.36 13.67 433,816 +0.48(+3.60%)
Apr 30, 2021 13.10 13.22 12.92 13.20 239,606 -0.07(-0.50%)
Apr 29, 2021 13.26 13.50 13.08 13.26 190,634 +0.15(+1.16%)
Apr 28, 2021 13.00 13.27 12.87 13.11 201,492 +0.20(+1.55%)
Apr 27, 2021 12.85 13.02 12.72 12.91 145,114 +0.02(+0.15%)
Apr 26, 2021 12.94 13.23 12.83 12.89 300,389 +0.04(+0.30%)
Apr 23, 2021 12.59 12.96 12.58 12.86 265,458 +0.26(+2.04%)
Apr 22, 2021 12.71 12.92 12.48 12.60 257,258 +0.07(+0.53%)
Apr 21, 2021 12.24 12.67 12.01 12.53 248,482 +0.27(+2.17%)
Apr 20, 2021 12.52 12.53 12.11 12.27 268,183 -0.40(-3.16%)
Apr 19, 2021 12.80 12.86 12.58 12.67 376,030 -0.25(-1.92%)
Apr 16, 2021 12.94 13.04 12.77 12.91 330,509 +0.11(+0.89%)
Apr 15, 2021 12.90 13.11 12.70 12.80 304,539 -0.09(-0.66%)
Apr 14, 2021 12.73 13.21 12.73 12.88 231,578 +0.21(+1.65%)
Apr 13, 2021 12.60 12.80 12.45 12.67 219,945 -0.10(-0.82%)
Apr 12, 2021 12.73 12.83 12.47 12.78 189,426 -0.02(-0.15%)
Apr 09, 2021 12.99 12.99 12.65 12.80 157,740 -0.10(-0.74%)
Apr 08, 2021 12.90 12.91 12.62 12.89 164,440 -0.08(-0.59%)
Apr 07, 2021 13.06 13.08 12.74 12.97 164,371 -0.02(-0.15%)
Apr 06, 2021 12.92 13.09 12.77 12.99 210,984 +0.12(+0.96%)
Apr 05, 2021 13.11 13.23 12.78 12.87 273,305 -0.10(-0.81%)
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.