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

Chatham Lodging Trust REIT (NY: CLDT )

8.630 -0.090 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 10.74 10.74 10.34 10.34 288,741 -0.38(-3.58%)
Jan 30, 2024 10.76 10.84 10.69 10.72 164,307 -0.08(-0.73%)
Jan 29, 2024 10.73 10.85 10.63 10.80 167,981 +0.06(+0.55%)
Jan 26, 2024 10.76 10.84 10.72 10.74 149,745 +0.03(+0.28%)
Jan 25, 2024 10.74 10.75 10.62 10.71 209,941 +0.22(+2.06%)
Jan 24, 2024 10.77 10.78 10.48 10.49 308,402 -0.11(-1.02%)
Jan 23, 2024 10.87 10.92 10.59 10.60 203,293 -0.11(-1.01%)
Jan 22, 2024 10.52 10.72 10.44 10.71 268,103 +0.25(+2.35%)
Jan 19, 2024 10.34 10.49 10.16 10.46 185,777 +0.22(+2.11%)
Jan 18, 2024 10.24 10.29 10.08 10.25 202,209 +0.05(+0.48%)
Jan 17, 2024 10.17 10.29 10.09 10.20 187,029 -0.13(-1.24%)
Jan 16, 2024 10.33 10.40 10.28 10.33 304,466 -0.13(-1.22%)
Jan 12, 2024 10.73 10.75 10.41 10.46 156,011 -0.11(-1.03%)
Jan 11, 2024 10.57 10.58 10.41 10.56 180,271 -0.10(-0.92%)
Jan 10, 2024 10.64 10.75 10.58 10.66 161,107 +0.04(+0.37%)
Jan 09, 2024 10.65 10.65 10.47 10.62 209,316 -0.20(-1.82%)
Jan 08, 2024 10.66 10.91 10.66 10.82 212,196 +0.12(+1.10%)
Jan 05, 2024 10.49 10.71 10.43 10.70 248,569 +0.13(+1.21%)
Jan 04, 2024 10.60 10.68 10.54 10.57 240,066 +0.02(+0.19%)
Jan 03, 2024 10.58 10.69 10.47 10.55 191,555 -0.15(-1.38%)
Jan 02, 2024 10.53 10.77 10.48 10.70 250,989 +0.15(+1.40%)
Dec 29, 2023 10.74 10.75 10.55 10.55 197,764 -0.24(-2.19%)
Dec 28, 2023 10.71 10.80 10.68 10.79 155,007 +0.04(+0.37%)
Dec 27, 2023 10.81 10.81 10.65 10.75 141,789 -0.01(-0.09%)
Dec 26, 2023 10.58 10.79 10.57 10.76 176,924 +0.21(+1.95%)
Dec 22, 2023 10.64 10.73 10.54 10.55 169,143 +0.01(+0.09%)
Dec 21, 2023 10.54 10.59 10.47 10.54 181,070 +0.12(+1.13%)
Dec 20, 2023 10.30 10.66 10.18 10.43 267,390 +0.08(+0.76%)
Dec 19, 2023 10.38 10.55 10.25 10.35 398,369 +0.02(+0.19%)
Dec 18, 2023 10.45 10.53 10.32 10.33 236,465 -0.03(-0.28%)
Dec 15, 2023 10.82 10.87 10.35 10.36 872,148 -0.38(-3.55%)
Dec 14, 2023 10.84 11.07 10.50 10.74 396,884 +0.14(+1.29%)
Dec 13, 2023 10.37 10.61 10.21 10.60 442,602 +0.25(+2.46%)
Dec 12, 2023 10.17 10.45 10.09 10.35 226,189 +0.19(+1.83%)
Dec 11, 2023 9.978 10.27 9.958 10.16 300,644 +0.22(+2.16%)
Dec 08, 2023 9.733 9.968 9.733 9.948 191,976 +0.12(+1.19%)
Dec 07, 2023 9.694 9.831 9.655 9.831 264,184 +0.17(+1.72%)
Dec 06, 2023 9.890 9.934 9.665 9.665 145,013 -0.08(-0.80%)
Dec 05, 2023 9.978 9.978 9.723 9.743 356,463 -0.24(-2.45%)
Dec 04, 2023 9.802 10.05 9.753 9.987 229,447 +0.10(+0.99%)
Dec 01, 2023 9.684 9.890 9.625 9.890 216,655 +0.20(+2.02%)
Nov 30, 2023 9.665 9.714 9.498 9.694 203,214 +0.05(+0.51%)
Nov 29, 2023 9.811 9.870 9.596 9.645 175,468 -0.09(-0.90%)
Nov 28, 2023 9.596 9.787 9.547 9.733 140,640 +0.11(+1.12%)
Nov 27, 2023 9.674 9.753 9.577 9.625 147,272 -0.12(-1.20%)
Nov 24, 2023 9.645 9.753 9.616 9.743 68,773 +0.11(+1.12%)
Nov 22, 2023 9.811 9.821 9.606 9.635 102,053 -0.04(-0.40%)
Nov 21, 2023 9.802 9.821 9.645 9.674 156,470 -0.24(-2.47%)
Nov 20, 2023 9.997 10.01 9.880 9.919 143,881 -0.06(-0.59%)
Nov 17, 2023 9.909 9.978 9.850 9.978 768,955 +0.21(+2.10%)
Nov 16, 2023 9.841 9.850 9.714 9.772 155,996 -0.06(-0.60%)
Nov 15, 2023 9.919 9.997 9.793 9.831 198,913 -0.07(-0.69%)
Nov 14, 2023 9.635 9.909 9.635 9.899 308,798 +0.62(+6.64%)
Nov 13, 2023 9.224 9.391 9.156 9.283 144,509 -0.01(-0.11%)
Nov 10, 2023 9.224 9.337 9.117 9.293 158,900 +0.07(+0.74%)
Nov 09, 2023 9.361 9.557 9.185 9.224 184,540 -0.02(-0.21%)
Nov 08, 2023 9.714 9.714 9.180 9.244 250,967 -0.40(-4.16%)
Nov 07, 2023 9.782 9.782 9.518 9.645 193,473 -0.19(-1.89%)
Nov 06, 2023 9.938 9.978 9.777 9.831 187,076 -0.22(-2.14%)
Nov 03, 2023 9.938 10.16 9.831 10.05 246,056 +0.30(+3.11%)
Nov 02, 2023 9.586 9.782 9.264 9.743 288,716 +0.62(+6.75%)
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.