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 (%)
Oct 30, 2020 7.118 7.279 6.842 6.994 362,246 -0.14(-2.00%)
Oct 29, 2020 6.661 7.270 6.566 7.137 422,572 +0.37(+5.49%)
Oct 28, 2020 6.804 6.956 6.689 6.766 353,330 -0.29(-4.18%)
Oct 27, 2020 7.289 7.346 7.061 7.061 207,357 -0.25(-3.39%)
Oct 26, 2020 7.508 7.508 7.118 7.308 299,437 -0.39(-5.07%)
Oct 23, 2020 7.612 7.746 7.489 7.698 243,809 +0.13(+1.76%)
Oct 22, 2020 7.279 7.603 7.279 7.565 301,078 +0.29(+4.06%)
Oct 21, 2020 7.232 7.375 7.023 7.270 301,388 +0.03(+0.39%)
Oct 20, 2020 7.089 7.308 7.032 7.241 266,384 +0.28(+3.96%)
Oct 19, 2020 6.880 7.184 6.823 6.965 387,501 +0.11(+1.67%)
Oct 16, 2020 6.785 6.870 6.613 6.851 284,164 +0.03(+0.42%)
Oct 15, 2020 6.575 6.908 6.528 6.823 187,515 +0.13(+1.99%)
Oct 14, 2020 6.851 6.870 6.613 6.689 241,425 -0.16(-2.36%)
Oct 13, 2020 7.165 7.165 6.804 6.851 285,551 -0.41(-5.64%)
Oct 12, 2020 7.194 7.327 6.986 7.260 251,552 +0.03(+0.39%)
Oct 09, 2020 7.422 7.422 7.127 7.232 274,181 -0.09(-1.17%)
Oct 08, 2020 7.137 7.327 7.051 7.318 219,100 +0.25(+3.50%)
Oct 07, 2020 7.127 7.279 6.984 7.070 288,597 +0.02(+0.27%)
Oct 06, 2020 7.156 7.422 7.023 7.051 295,167 -0.01(-0.13%)
Oct 05, 2020 7.413 7.527 6.984 7.061 295,958 -0.39(-5.24%)
Oct 02, 2020 7.184 7.470 7.080 7.451 343,961 +0.02(+0.26%)
Oct 01, 2020 7.279 7.451 7.175 7.432 375,305 +0.18(+2.49%)
Sep 30, 2020 7.175 7.574 7.175 7.251 439,139 +0.12(+1.74%)
Sep 29, 2020 7.308 7.308 6.975 7.127 349,738 -0.20(-2.73%)
Sep 28, 2020 6.994 7.451 6.946 7.327 398,152 +0.48(+6.94%)
Sep 25, 2020 6.499 6.908 6.499 6.851 502,857 +0.30(+4.65%)
Sep 24, 2020 6.528 6.680 6.366 6.547 524,350 +0.02(+0.29%)
Sep 23, 2020 6.670 7.023 6.499 6.528 576,539 -0.15(-2.28%)
Sep 22, 2020 6.851 6.880 6.497 6.680 672,004 -0.16(-2.36%)
Sep 21, 2020 7.375 7.375 6.832 6.842 1,235,013 -0.64(-8.52%)
Sep 18, 2020 7.622 8.041 7.460 7.479 1,338,116 -0.05(-0.63%)
Sep 17, 2020 7.498 7.679 7.470 7.527 347,715 -0.13(-1.74%)
Sep 16, 2020 7.679 7.746 7.508 7.660 310,319 +0.01(+0.12%)
Sep 15, 2020 7.517 7.917 7.489 7.651 466,646 +0.20(+2.68%)
Sep 14, 2020 7.061 7.489 7.013 7.451 715,258 +0.47(+6.68%)
Sep 11, 2020 7.194 7.194 6.804 6.984 549,938 -0.10(-1.48%)
Sep 10, 2020 7.203 7.422 7.089 7.089 739,135 +0.00(+0.00%)
Sep 09, 2020 7.298 7.298 7.013 7.089 544,154 -0.14(-1.97%)
Sep 08, 2020 7.470 7.470 7.099 7.232 634,497 -0.29(-3.92%)
Sep 04, 2020 7.308 7.603 7.251 7.527 782,503 +0.55(+7.91%)
Sep 03, 2020 7.023 7.308 6.927 6.975 424,466 +0.01(+0.14%)
Sep 02, 2020 6.785 7.013 6.689 6.965 503,579 +0.18(+2.66%)
Sep 01, 2020 6.547 6.832 6.271 6.785 475,836 +0.20(+3.03%)
Aug 31, 2020 6.975 7.003 6.518 6.585 660,739 -0.41(-5.85%)
Aug 28, 2020 7.156 7.156 6.946 6.994 452,729 -0.10(-1.34%)
Aug 27, 2020 6.823 7.213 6.756 7.089 703,875 +0.37(+5.52%)
Aug 26, 2020 6.899 7.032 6.699 6.718 351,623 -0.18(-2.62%)
Aug 25, 2020 6.823 6.927 6.547 6.899 641,005 +0.21(+3.13%)
Aug 24, 2020 6.100 6.718 5.947 6.689 607,526 +0.64(+10.53%)
Aug 21, 2020 6.290 6.366 5.938 6.052 453,255 -0.30(-4.79%)
Aug 20, 2020 6.119 6.442 6.100 6.356 310,540 +0.12(+1.98%)
Aug 19, 2020 6.157 6.423 6.014 6.233 527,894 +0.12(+2.03%)
Aug 18, 2020 6.261 6.299 5.985 6.109 404,463 -0.19(-3.02%)
Aug 17, 2020 6.490 6.537 6.276 6.299 285,383 -0.21(-3.22%)
Aug 14, 2020 6.261 6.718 6.223 6.509 420,992 +0.21(+3.32%)
Aug 13, 2020 6.471 6.528 6.214 6.299 615,560 -0.20(-3.07%)
Aug 12, 2020 6.813 6.918 6.252 6.499 650,577 -0.20(-2.98%)
Aug 11, 2020 6.766 6.984 6.651 6.699 604,973 +0.10(+1.59%)
Aug 10, 2020 6.356 6.689 6.337 6.594 634,536 +0.29(+4.52%)
Aug 07, 2020 5.795 6.337 5.747 6.309 305,603 +0.48(+8.16%)
Aug 06, 2020 5.776 5.890 5.524 5.833 411,266 -0.04(-0.65%)
Aug 05, 2020 5.500 5.881 5.348 5.871 473,827 +0.46(+8.44%)
Aug 04, 2020 4.910 5.514 4.910 5.414 594,638 +0.48(+9.63%)
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.