Chatham Lodging Trust REIT (NY: CLDT )

9.290 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 9.230 9.350 9.230 9.290 280,492 +0.04(+0.43%)
Apr 18, 2024 9.210 9.380 9.130 9.250 525,864 +0.09(+0.98%)
Apr 17, 2024 9.350 9.375 9.040 9.160 400,568 -0.19(-2.03%)
Apr 16, 2024 9.540 9.540 9.330 9.350 259,806 -0.23(-2.40%)
Apr 15, 2024 9.750 9.795 9.550 9.580 293,656 -0.16(-1.64%)
Apr 12, 2024 9.840 9.860 9.685 9.740 208,825 -0.13(-1.32%)
Apr 11, 2024 9.810 9.933 9.730 9.870 136,015 +0.08(+0.82%)
Apr 10, 2024 9.880 9.955 9.710 9.790 205,321 -0.35(-3.45%)
Apr 09, 2024 10.07 10.16 10.02 10.14 102,388 +0.09(+0.90%)
Apr 08, 2024 9.880 10.13 9.860 10.05 208,528 +0.23(+2.34%)
Apr 05, 2024 9.810 9.880 9.780 9.820 172,523 -0.02(-0.20%)
Apr 04, 2024 9.990 10.08 9.810 9.840 203,457 -0.10(-1.01%)
Apr 03, 2024 9.820 9.940 9.800 9.940 215,250 +0.04(+0.40%)
Apr 02, 2024 9.870 9.920 9.770 9.900 294,920 -0.10(-1.00%)
Apr 01, 2024 10.15 10.15 9.940 10.00 129,868 -0.11(-1.09%)
Mar 28, 2024 10.19 10.22 10.01 10.11 214,640 -0.02(-0.20%)
Mar 27, 2024 9.910 10.14 9.910 10.13 189,489 +0.32(+3.26%)
Mar 26, 2024 10.04 10.04 9.800 9.810 112,864 -0.14(-1.40%)
Mar 25, 2024 10.13 10.19 9.939 9.949 153,561 -0.12(-1.18%)
Mar 22, 2024 10.27 10.38 10.05 10.07 155,661 -0.14(-1.36%)
Mar 21, 2024 10.14 10.28 10.08 10.21 258,230 +0.12(+1.18%)
Mar 20, 2024 9.919 10.17 9.909 10.09 138,810 +0.11(+1.09%)
Mar 19, 2024 9.860 9.999 9.840 9.979 145,057 +0.07(+0.70%)
Mar 18, 2024 9.949 10.08 9.889 9.909 190,510 -0.06(-0.60%)
Mar 15, 2024 9.969 10.15 9.909 9.969 558,981 -0.07(-0.69%)
Mar 14, 2024 10.02 10.06 9.870 10.04 216,228 +0.00(+0.00%)
Mar 13, 2024 10.07 10.12 10.01 10.04 243,114 -0.05(-0.49%)
Mar 12, 2024 10.04 10.12 9.979 10.09 509,539 +0.00(+0.00%)
Mar 11, 2024 10.14 10.14 9.999 10.09 165,252 -0.05(-0.49%)
Mar 08, 2024 9.929 10.16 9.929 10.14 207,168 +0.21(+2.10%)
Mar 07, 2024 10.12 10.12 9.865 9.929 126,353 -0.10(-0.99%)
Mar 06, 2024 9.989 10.10 9.889 10.03 148,028 +0.14(+1.41%)
Mar 05, 2024 9.840 10.04 9.840 9.889 239,374 -0.03(-0.30%)
Mar 04, 2024 10.27 10.34 9.909 9.919 241,088 -0.40(-3.85%)
Mar 01, 2024 10.12 10.34 10.06 10.32 198,227 +0.19(+1.86%)
Feb 29, 2024 10.39 10.47 10.09 10.13 356,060 -0.06(-0.59%)
Feb 28, 2024 9.800 10.38 9.800 10.19 242,068 +0.26(+2.60%)
Feb 27, 2024 9.770 10.05 9.661 9.929 335,884 -0.26(-2.53%)
Feb 26, 2024 10.27 10.34 10.10 10.19 173,563 -0.17(-1.63%)
Feb 23, 2024 10.49 10.57 10.33 10.36 178,277 -0.17(-1.60%)
Feb 22, 2024 10.45 10.60 10.33 10.52 228,073 +0.04(+0.38%)
Feb 21, 2024 10.28 10.49 10.24 10.49 160,851 +0.20(+1.93%)
Feb 20, 2024 10.28 10.45 10.22 10.29 182,390 -0.14(-1.33%)
Feb 16, 2024 10.46 10.53 10.34 10.43 215,106 -0.21(-1.96%)
Feb 15, 2024 10.34 10.64 10.34 10.63 225,459 +0.42(+4.08%)
Feb 14, 2024 10.26 10.35 10.15 10.22 370,079 +0.07(+0.68%)
Feb 13, 2024 10.19 10.34 9.880 10.15 305,188 -0.42(-3.95%)
Feb 12, 2024 10.59 10.73 10.56 10.56 167,658 +0.01(+0.09%)
Feb 09, 2024 10.52 10.61 10.42 10.55 158,163 +0.04(+0.38%)
Feb 08, 2024 10.30 10.52 10.30 10.52 160,335 +0.17(+1.63%)
Feb 07, 2024 10.42 10.45 10.32 10.35 201,083 -0.07(-0.67%)
Feb 06, 2024 10.32 10.47 10.26 10.42 177,761 +0.05(+0.48%)
Feb 05, 2024 10.28 10.46 10.26 10.37 143,845 -0.08(-0.76%)
Feb 02, 2024 10.39 10.55 10.35 10.45 144,329 -0.11(-1.03%)
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.