Chatham Lodging Trust REIT (NY: CLDT )

10.50 -0.06 (-0.57%)
Streaming Delayed Price Updated: 10:03 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 10.35 10.56 10.31 10.56 159,712 +0.20(+1.93%)
Feb 20, 2024 10.35 10.52 10.29 10.36 181,098 -0.14(-1.33%)
Feb 16, 2024 10.53 10.61 10.41 10.50 213,582 -0.21(-1.96%)
Feb 15, 2024 10.41 10.72 10.41 10.71 223,862 +0.42(+4.08%)
Feb 14, 2024 10.33 10.42 10.22 10.29 367,457 +0.07(+0.68%)
Feb 13, 2024 10.26 10.41 9.950 10.22 303,026 -0.42(-3.95%)
Feb 12, 2024 10.67 10.80 10.64 10.64 166,471 +0.01(+0.09%)
Feb 09, 2024 10.60 10.69 10.49 10.63 157,043 +0.04(+0.38%)
Feb 08, 2024 10.37 10.60 10.37 10.59 159,200 +0.17(+1.63%)
Feb 07, 2024 10.49 10.52 10.39 10.42 199,659 -0.07(-0.67%)
Feb 06, 2024 10.39 10.54 10.33 10.49 176,502 +0.05(+0.48%)
Feb 05, 2024 10.35 10.53 10.33 10.44 142,826 -0.08(-0.76%)
Feb 02, 2024 10.46 10.63 10.42 10.52 143,307 -0.11(-1.03%)
Feb 01, 2024 10.51 10.65 10.40 10.63 206,771 +0.13(+1.24%)
Jan 31, 2024 10.91 10.91 10.50 10.50 284,257 -0.39(-3.58%)
Jan 30, 2024 10.93 11.01 10.86 10.89 161,756 -0.08(-0.73%)
Jan 29, 2024 10.90 11.02 10.80 10.97 165,373 +0.06(+0.55%)
Jan 26, 2024 10.93 11.01 10.89 10.91 147,420 +0.03(+0.28%)
Jan 25, 2024 10.91 10.92 10.79 10.88 206,681 +0.22(+2.06%)
Jan 24, 2024 10.94 10.95 10.65 10.66 303,613 -0.11(-1.02%)
Jan 23, 2024 11.04 11.10 10.76 10.77 200,136 -0.11(-1.01%)
Jan 22, 2024 10.69 10.89 10.60 10.88 263,940 +0.25(+2.35%)
Jan 19, 2024 10.50 10.66 10.32 10.63 182,892 +0.22(+2.11%)
Jan 18, 2024 10.40 10.45 10.24 10.41 199,069 +0.05(+0.48%)
Jan 17, 2024 10.33 10.45 10.25 10.36 184,125 -0.13(-1.24%)
Jan 16, 2024 10.49 10.56 10.44 10.49 299,738 -0.13(-1.22%)
Jan 12, 2024 10.90 10.92 10.57 10.62 153,589 -0.11(-1.03%)
Jan 11, 2024 10.74 10.74 10.57 10.73 177,472 -0.10(-0.92%)
Jan 10, 2024 10.81 10.92 10.74 10.83 158,605 +0.04(+0.37%)
Jan 09, 2024 10.82 10.82 10.63 10.79 206,066 -0.20(-1.82%)
Jan 08, 2024 10.83 11.08 10.82 10.99 208,901 +0.12(+1.10%)
Jan 05, 2024 10.66 10.88 10.59 10.87 244,709 +0.13(+1.21%)
Jan 04, 2024 10.77 10.85 10.71 10.74 236,338 +0.02(+0.19%)
Jan 03, 2024 10.75 10.86 10.64 10.72 188,581 -0.15(-1.38%)
Jan 02, 2024 10.70 10.94 10.65 10.87 247,092 +0.15(+1.40%)
Dec 29, 2023 10.91 10.92 10.72 10.72 194,693 -0.24(-2.19%)
Dec 28, 2023 10.88 10.97 10.85 10.96 152,600 +0.04(+0.37%)
Dec 27, 2023 10.98 10.98 10.82 10.92 139,587 -0.01(-0.09%)
Dec 26, 2023 10.75 10.96 10.74 10.93 174,176 +0.21(+1.95%)
Dec 22, 2023 10.81 10.90 10.71 10.72 166,516 +0.01(+0.09%)
Dec 21, 2023 10.70 10.76 10.63 10.71 178,258 +0.12(+1.13%)
Dec 20, 2023 10.46 10.83 10.34 10.59 263,237 +0.08(+0.76%)
Dec 19, 2023 10.54 10.72 10.41 10.51 392,182 +0.02(+0.19%)
Dec 18, 2023 10.61 10.70 10.49 10.49 232,792 -0.03(-0.28%)
Dec 15, 2023 10.99 11.04 10.51 10.52 858,603 -0.39(-3.55%)
Dec 14, 2023 11.01 11.25 10.66 10.91 390,720 +0.14(+1.29%)
Dec 13, 2023 10.53 10.78 10.37 10.77 435,728 +0.26(+2.46%)
Dec 12, 2023 10.33 10.61 10.24 10.51 222,676 +0.19(+1.83%)
Dec 11, 2023 10.13 10.43 10.12 10.32 295,975 +0.22(+2.16%)
Dec 08, 2023 9.887 10.13 9.887 10.11 188,994 +0.12(+1.19%)
Dec 07, 2023 9.847 9.986 9.807 9.986 260,081 +0.17(+1.72%)
Dec 06, 2023 10.05 10.09 9.817 9.817 142,761 -0.08(-0.80%)
Dec 05, 2023 10.13 10.13 9.877 9.897 350,927 -0.25(-2.45%)
Dec 04, 2023 9.956 10.20 9.906 10.14 225,883 +0.10(+0.99%)
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.