Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chatham Lodging Trust REIT
(NY:
CLDT
)
8.350
+0.160 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 13, 2024
8.320
8.390
8.225
8.350
216,022
+0.16(+1.95%)
Sep 12, 2024
8.160
8.200
8.050
8.190
301,266
+0.11(+1.36%)
Sep 11, 2024
8.080
8.110
7.995
8.080
207,556
-0.09(-1.10%)
Sep 10, 2024
8.200
8.200
8.010
8.170
227,740
+0.02(+0.25%)
Sep 09, 2024
8.120
8.230
7.990
8.150
351,053
+0.01(+0.12%)
Sep 06, 2024
8.170
8.210
8.070
8.140
177,274
+0.00(+0.00%)
Sep 05, 2024
8.280
8.290
8.125
8.140
252,954
-0.09(-1.09%)
Sep 04, 2024
8.450
8.490
8.220
8.230
166,136
-0.18(-2.14%)
Sep 03, 2024
8.470
8.510
8.340
8.410
197,773
-0.15(-1.75%)
Aug 30, 2024
8.500
8.570
8.435
8.560
178,885
+0.05(+0.59%)
Aug 29, 2024
8.440
8.570
8.350
8.510
222,509
+0.14(+1.67%)
Aug 28, 2024
8.440
8.450
8.310
8.370
241,341
-0.07(-0.83%)
Aug 27, 2024
8.540
8.595
8.440
8.440
171,197
-0.11(-1.29%)
Aug 26, 2024
8.640
8.660
8.510
8.550
196,220
+0.00(+0.00%)
Aug 23, 2024
8.320
8.630
8.250
8.550
383,730
+0.30(+3.64%)
Aug 22, 2024
8.180
8.315
8.170
8.250
285,347
+0.04(+0.49%)
Aug 21, 2024
8.160
8.210
8.060
8.210
269,907
+0.07(+0.86%)
Aug 20, 2024
8.230
8.280
8.080
8.140
231,480
-0.12(-1.45%)
Aug 19, 2024
8.140
8.310
8.100
8.260
288,899
+0.16(+1.98%)
Aug 16, 2024
8.020
8.140
8.020
8.100
301,127
+0.04(+0.50%)
Aug 15, 2024
7.990
8.135
7.900
8.060
369,543
+0.27(+3.47%)
Aug 14, 2024
7.920
7.930
7.760
7.790
281,632
-0.13(-1.64%)
Aug 13, 2024
7.770
7.930
7.700
7.920
188,644
+0.20(+2.59%)
Aug 12, 2024
7.970
7.970
7.705
7.720
245,799
-0.27(-3.38%)
Aug 09, 2024
7.950
8.010
7.840
7.990
217,821
+0.01(+0.13%)
Aug 08, 2024
7.940
7.990
7.820
7.980
274,262
+0.11(+1.40%)
Aug 07, 2024
8.190
8.235
7.820
7.870
455,421
-0.24(-2.96%)
Aug 06, 2024
7.800
8.160
7.780
8.110
427,545
+0.11(+1.37%)
Aug 05, 2024
8.300
8.325
7.900
8.000
637,479
-0.60(-6.98%)
Aug 02, 2024
8.410
8.750
8.410
8.600
342,787
-0.07(-0.81%)
Aug 01, 2024
8.800
8.870
8.640
8.670
527,460
-0.12(-1.37%)
Jul 31, 2024
8.920
9.050
8.790
8.790
340,217
-0.09(-1.01%)
Jul 30, 2024
8.880
8.950
8.830
8.880
290,236
+0.02(+0.23%)
Jul 29, 2024
9.000
9.000
8.845
8.860
213,302
-0.10(-1.12%)
Jul 26, 2024
9.000
9.030
8.840
8.960
283,568
+0.11(+1.24%)
Jul 25, 2024
8.830
8.955
8.760
8.850
662,672
+0.06(+0.68%)
Jul 24, 2024
9.020
9.140
8.790
8.790
418,339
-0.26(-2.87%)
Jul 23, 2024
8.790
9.070
8.760
9.050
379,818
+0.26(+2.96%)
Jul 22, 2024
8.770
8.830
8.600
8.790
242,422
+0.06(+0.69%)
Jul 19, 2024
8.680
8.765
8.540
8.730
239,089
+0.05(+0.58%)
Jul 18, 2024
9.000
9.110
8.670
8.680
332,680
-0.42(-4.62%)
Jul 17, 2024
9.080
9.285
9.050
9.100
353,998
-0.04(-0.44%)
Jul 16, 2024
8.840
9.150
8.830
9.140
565,542
+0.38(+4.34%)
Jul 15, 2024
8.740
8.770
8.665
8.760
342,479
+0.09(+1.04%)
Jul 12, 2024
8.710
8.770
8.640
8.670
317,859
+0.09(+1.05%)
Jul 11, 2024
8.660
8.680
8.555
8.580
394,236
+0.12(+1.42%)
Jul 10, 2024
8.400
8.470
8.310
8.460
253,314
+0.12(+1.44%)
Jul 09, 2024
8.480
8.480
8.325
8.340
206,939
-0.17(-2.00%)
Jul 08, 2024
8.550
8.565
8.405
8.510
234,691
+0.02(+0.24%)
Jul 05, 2024
8.350
8.490
8.330
8.490
496,122
+0.09(+1.07%)
Jul 03, 2024
8.580
8.585
8.390
8.400
285,800
-0.13(-1.52%)
Jul 02, 2024
8.410
8.540
8.340
8.530
815,946
+0.17(+2.03%)
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
.