Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust REIT (NY: CLDT )

7.900 -0.400 (-4.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.250 8.400 8.250 8.300 2,058,161 +0.05(+0.61%)
Oct 29, 2024 8.180 8.260 8.140 8.250 733,687 +0.00(+0.00%)
Oct 28, 2024 8.290 8.310 8.222 8.250 537,056 +0.05(+0.61%)
Oct 25, 2024 8.390 8.390 8.190 8.200 846,003 -0.10(-1.20%)
Oct 24, 2024 8.200 8.310 8.140 8.300 406,860 +0.13(+1.59%)
Oct 23, 2024 8.200 8.200 8.040 8.170 597,978 -0.10(-1.21%)
Oct 22, 2024 8.310 8.360 8.240 8.270 374,626 -0.05(-0.60%)
Oct 21, 2024 8.480 8.480 8.300 8.320 457,411 -0.16(-1.89%)
Oct 18, 2024 8.680 8.680 8.420 8.480 1,163,787 -0.17(-1.97%)
Oct 17, 2024 8.700 8.700 8.560 8.650 252,512 +0.00(+0.00%)
Oct 16, 2024 8.570 8.670 8.500 8.650 282,273 +0.13(+1.53%)
Oct 15, 2024 8.460 8.590 8.430 8.520 222,182 +0.08(+0.95%)
Oct 14, 2024 8.430 8.450 8.330 8.440 212,296 +0.01(+0.12%)
Oct 11, 2024 8.320 8.440 8.240 8.430 315,069 +0.14(+1.69%)
Oct 10, 2024 8.190 8.290 8.150 8.290 169,718 +0.00(+0.00%)
Oct 09, 2024 8.300 8.370 8.245 8.290 184,103 -0.06(-0.72%)
Oct 08, 2024 8.480 8.480 8.170 8.350 213,680 -0.07(-0.83%)
Oct 07, 2024 8.490 8.510 8.365 8.420 174,974 -0.14(-1.64%)
Oct 04, 2024 8.510 8.605 8.450 8.560 205,517 +0.20(+2.39%)
Oct 03, 2024 8.420 8.420 8.260 8.360 159,970 -0.11(-1.30%)
Oct 02, 2024 8.450 8.515 8.425 8.470 160,902 -0.01(-0.12%)
Oct 01, 2024 8.490 8.500 8.345 8.480 405,103 -0.04(-0.47%)
Sep 30, 2024 8.530 8.580 8.470 8.520 321,938 -0.04(-0.47%)
Sep 27, 2024 8.778 8.778 8.550 8.560 416,563 -0.09(-1.03%)
Sep 26, 2024 8.758 8.768 8.612 8.649 280,687 -0.03(-0.34%)
Sep 25, 2024 8.848 8.848 8.620 8.679 225,540 -0.20(-2.23%)
Sep 24, 2024 8.867 8.927 8.808 8.877 216,109 +0.03(+0.34%)
Sep 23, 2024 8.967 8.987 8.768 8.848 172,107 -0.10(-1.11%)
Sep 20, 2024 8.887 9.046 8.748 8.947 687,111 -0.06(-0.66%)
Sep 19, 2024 8.659 9.006 8.580 9.006 298,407 +0.57(+6.70%)
Sep 18, 2024 8.421 8.639 8.342 8.441 213,496 +0.02(+0.24%)
Sep 17, 2024 8.352 8.481 8.302 8.421 178,210 +0.17(+2.04%)
Sep 16, 2024 8.322 8.322 8.228 8.253 181,641 -0.03(-0.36%)
Sep 13, 2024 8.253 8.322 8.158 8.282 217,788 +0.16(+1.95%)
Sep 12, 2024 8.094 8.133 7.985 8.124 303,729 +0.11(+1.36%)
Sep 11, 2024 8.014 8.044 7.930 8.014 209,253 -0.09(-1.10%)
Sep 10, 2024 8.133 8.133 7.945 8.104 229,602 +0.02(+0.25%)
Sep 09, 2024 8.054 8.163 7.925 8.084 353,923 +0.01(+0.12%)
Sep 06, 2024 8.104 8.143 8.005 8.074 178,723 +0.00(+0.00%)
Sep 05, 2024 8.213 8.223 8.059 8.074 255,022 -0.09(-1.09%)
Sep 04, 2024 8.381 8.421 8.153 8.163 167,494 -0.18(-2.14%)
Sep 03, 2024 8.401 8.441 8.272 8.342 199,390 -0.15(-1.75%)
Aug 30, 2024 8.431 8.500 8.367 8.491 180,347 +0.05(+0.59%)
Aug 29, 2024 8.372 8.500 8.282 8.441 224,328 +0.14(+1.67%)
Aug 28, 2024 8.372 8.381 8.243 8.302 243,314 -0.07(-0.83%)
Aug 27, 2024 8.471 8.525 8.372 8.372 172,596 -0.11(-1.29%)
Aug 26, 2024 8.570 8.590 8.441 8.481 197,824 +0.00(+0.00%)
Aug 23, 2024 8.253 8.560 8.183 8.481 386,867 +0.30(+3.64%)
Aug 22, 2024 8.114 8.248 8.104 8.183 287,680 +0.04(+0.49%)
Aug 21, 2024 8.094 8.143 7.995 8.143 272,114 +0.07(+0.86%)
Aug 20, 2024 8.163 8.213 8.014 8.074 233,372 -0.12(-1.45%)
Aug 19, 2024 8.074 8.243 8.034 8.193 291,261 +0.16(+1.98%)
Aug 16, 2024 7.955 8.074 7.955 8.034 303,589 +0.04(+0.50%)
Aug 15, 2024 7.925 8.069 7.836 7.995 372,564 +0.27(+3.47%)
Aug 14, 2024 7.856 7.866 7.697 7.727 283,935 -0.13(-1.64%)
Aug 13, 2024 7.707 7.866 7.638 7.856 190,186 +0.20(+2.59%)
Aug 12, 2024 7.905 7.905 7.643 7.657 247,809 -0.27(-3.38%)
Aug 09, 2024 7.886 7.945 7.776 7.925 219,602 +0.01(+0.13%)
Aug 08, 2024 7.876 7.925 7.757 7.915 276,504 +0.11(+1.40%)
Aug 07, 2024 8.124 8.168 7.757 7.806 459,145 -0.24(-2.96%)
Aug 06, 2024 7.737 8.094 7.717 8.044 431,041 +0.11(+1.38%)
Aug 05, 2024 8.233 8.257 7.836 7.935 642,692 -0.60(-6.98%)
Aug 02, 2024 8.342 8.679 8.342 8.530 345,590 -0.07(-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.