Chatham Lodging Trust REIT (NY: CLDT )

12.48 USD -0.08 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 12.61 12.69 12.44 12.48 194,602 -0.08(-0.64%)
Oct 21, 2021 12.42 12.73 12.33 12.56 328,622 +0.18(+1.45%)
Oct 20, 2021 12.43 12.44 12.24 12.38 227,309 -0.06(-0.48%)
Oct 19, 2021 12.85 12.87 12.44 12.44 236,352 -0.41(-3.19%)
Oct 18, 2021 12.60 12.92 12.60 12.85 357,029 +0.16(+1.26%)
Oct 15, 2021 12.75 12.96 12.65 12.69 348,507 +0.17(+1.36%)
Oct 14, 2021 12.31 12.52 12.15 12.52 404,682 +0.27(+2.20%)
Oct 13, 2021 12.32 12.34 12.07 12.25 217,224 -0.08(-0.65%)
Oct 12, 2021 12.22 12.43 12.20 12.33 169,056 +0.08(+0.65%)
Oct 11, 2021 12.30 12.44 12.18 12.25 125,327 -0.11(-0.89%)
Oct 08, 2021 12.40 12.50 12.28 12.36 168,871 -0.12(-0.96%)
Oct 07, 2021 12.60 12.69 12.47 12.48 158,485 +0.00(+0.00%)
Oct 06, 2021 12.32 12.48 12.14 12.48 267,910 -0.02(-0.16%)
Oct 05, 2021 12.54 12.55 12.37 12.50 156,967 -0.04(-0.32%)
Oct 04, 2021 12.81 12.90 12.43 12.54 221,910 -0.21(-1.65%)
Oct 01, 2021 12.39 12.80 12.36 12.75 303,648 +0.50(+4.08%)
Sep 30, 2021 12.43 12.54 12.12 12.25 424,724 -0.14(-1.13%)
Sep 29, 2021 12.50 12.55 12.31 12.39 134,873 -0.09(-0.72%)
Sep 28, 2021 12.54 12.73 12.43 12.48 183,982 -0.09(-0.72%)
Sep 27, 2021 12.58 12.94 12.55 12.57 360,030 +0.11(+0.88%)
Sep 24, 2021 12.44 12.65 12.42 12.46 253,759 -0.14(-1.11%)
Sep 23, 2021 12.69 12.73 12.57 12.60 230,286 +0.11(+0.88%)
Sep 22, 2021 12.58 12.91 12.48 12.49 224,653 -0.05(-0.40%)
Sep 21, 2021 12.25 12.56 12.18 12.54 281,235 +0.37(+3.04%)
Sep 20, 2021 11.88 12.29 11.80 12.17 478,953 +0.01(+0.08%)
Sep 17, 2021 12.17 12.26 12.01 12.16 1,462,681 +0.04(+0.33%)
Sep 16, 2021 12.12 12.18 12.02 12.12 322,346 +0.00(+0.00%)
Sep 15, 2021 12.07 12.24 11.99 12.12 362,404 +0.08(+0.66%)
Sep 14, 2021 12.35 12.35 11.98 12.04 371,299 -0.19(-1.55%)
Sep 13, 2021 11.82 12.30 11.71 12.23 424,886 +0.59(+5.07%)
Sep 10, 2021 11.84 11.84 11.58 11.64 245,765 -0.11(-0.94%)
Sep 09, 2021 11.80 11.92 11.68 11.75 227,065 -0.12(-1.01%)
Sep 08, 2021 11.94 12.04 11.65 11.87 224,127 -0.10(-0.84%)
Sep 07, 2021 11.86 12.05 11.73 11.97 267,158 +0.08(+0.67%)
Sep 03, 2021 12.36 12.36 11.80 11.89 212,168 -0.40(-3.25%)
Sep 02, 2021 12.36 12.50 12.23 12.29 248,791 -0.03(-0.24%)
Sep 01, 2021 12.20 12.37 12.04 12.32 362,813 +0.32(+2.67%)
Aug 31, 2021 11.99 12.12 11.85 12.00 344,597 +0.04(+0.33%)
Aug 30, 2021 12.06 12.06 11.73 11.96 229,257 -0.10(-0.83%)
Aug 27, 2021 11.72 12.16 11.72 12.06 268,544 +0.37(+3.17%)
Aug 26, 2021 11.73 11.91 11.65 11.69 235,934 -0.12(-1.02%)
Aug 25, 2021 11.73 11.93 11.60 11.81 148,553 +0.05(+0.43%)
Aug 24, 2021 11.52 11.79 11.52 11.76 206,213 +0.27(+2.35%)
Aug 23, 2021 11.50 11.63 11.36 11.49 128,189 +0.13(+1.14%)
Aug 20, 2021 11.23 11.49 11.05 11.36 216,867 +0.12(+1.07%)
Aug 19, 2021 11.19 11.33 11.04 11.24 430,133 -0.20(-1.75%)
Aug 18, 2021 11.35 11.54 11.18 11.44 277,691 +0.11(+0.97%)
Aug 17, 2021 11.31 11.38 11.12 11.33 274,735 -0.25(-2.16%)
Aug 16, 2021 11.45 11.63 11.28 11.58 348,742 -0.13(-1.11%)
Aug 13, 2021 11.81 11.81 11.52 11.71 127,526 -0.07(-0.59%)
Aug 12, 2021 11.84 11.89 11.64 11.78 130,243 -0.17(-1.42%)
Aug 11, 2021 11.72 11.97 11.64 11.95 151,492 +0.22(+1.88%)
Aug 10, 2021 11.45 11.79 11.38 11.73 146,559 +0.26(+2.27%)
Aug 09, 2021 11.80 11.80 11.32 11.47 191,110 -0.39(-3.29%)
Aug 06, 2021 11.93 12.04 11.79 11.86 208,253 +0.18(+1.54%)
Aug 05, 2021 11.21 11.75 11.20 11.68 165,731 +0.56(+5.04%)
Aug 04, 2021 11.97 12.24 11.00 11.12 330,673 -0.34(-2.97%)
Aug 03, 2021 11.58 11.97 11.06 11.46 493,680 -0.34(-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.