Skip to main content

Chatham Lodging Trust REIT (NY: CLDT )

8.790 -0.260 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 8.510 8.530 8.315 8.360 412,284 -0.16(-1.88%)
Jun 28, 2024 8.250 8.630 8.160 8.520 1,566,904 +0.36(+4.41%)
Jun 27, 2024 8.061 8.160 7.982 8.160 427,763 +0.08(+0.98%)
Jun 26, 2024 8.091 8.130 7.942 8.081 662,874 -0.08(-0.97%)
Jun 25, 2024 8.210 8.259 8.071 8.160 859,110 -0.10(-1.20%)
Jun 24, 2024 8.249 8.383 8.190 8.259 793,969 +0.07(+0.85%)
Jun 21, 2024 8.428 8.586 8.160 8.190 10,445,755 -0.14(-1.67%)
Jun 20, 2024 8.229 8.329 8.160 8.329 820,192 +0.05(+0.60%)
Jun 18, 2024 8.329 8.338 8.180 8.279 693,133 -0.02(-0.24%)
Jun 17, 2024 8.130 8.299 8.101 8.299 660,117 +0.09(+1.09%)
Jun 14, 2024 8.249 8.289 8.081 8.210 595,692 -0.16(-1.90%)
Jun 13, 2024 8.398 8.418 8.195 8.368 707,227 -0.01(-0.12%)
Jun 12, 2024 8.408 8.626 8.358 8.378 795,375 +0.19(+2.30%)
Jun 11, 2024 8.249 8.408 8.130 8.190 834,981 -0.01(-0.12%)
Jun 10, 2024 8.279 8.279 7.535 8.200 2,022,869 -0.30(-3.50%)
Jun 07, 2024 8.537 8.636 8.467 8.497 210,841 -0.15(-1.72%)
Jun 06, 2024 8.646 8.765 8.616 8.646 262,366 -0.05(-0.57%)
Jun 05, 2024 8.636 8.725 8.428 8.695 359,259 +0.06(+0.69%)
Jun 04, 2024 8.586 8.755 8.567 8.636 510,884 -0.01(-0.11%)
Jun 03, 2024 8.517 8.646 8.378 8.646 338,138 +0.26(+3.07%)
May 31, 2024 8.408 8.477 8.338 8.388 291,111 +0.07(+0.83%)
May 30, 2024 8.329 8.329 8.229 8.319 629,226 +0.06(+0.72%)
May 29, 2024 8.319 8.348 8.160 8.259 269,248 -0.17(-2.00%)
May 28, 2024 8.517 8.581 8.388 8.428 518,777 -0.02(-0.23%)
May 24, 2024 8.527 8.527 8.398 8.448 413,579 -0.04(-0.47%)
May 23, 2024 8.695 8.705 8.338 8.487 470,495 -0.21(-2.39%)
May 22, 2024 8.735 8.814 8.666 8.695 184,085 -0.09(-1.02%)
May 21, 2024 8.854 8.894 8.755 8.785 183,256 -0.09(-1.01%)
May 20, 2024 8.914 8.993 8.874 8.874 235,187 -0.07(-0.78%)
May 17, 2024 9.023 9.023 8.894 8.943 194,632 -0.04(-0.44%)
May 16, 2024 8.933 8.993 8.859 8.983 227,043 +0.04(+0.44%)
May 15, 2024 9.062 9.062 8.914 8.943 270,938 +0.01(+0.11%)
May 14, 2024 8.973 8.983 8.884 8.933 248,297 +0.08(+0.90%)
May 13, 2024 9.013 9.062 8.834 8.854 255,779 -0.10(-1.11%)
May 10, 2024 8.973 8.973 8.814 8.953 190,565 -0.03(-0.33%)
May 09, 2024 8.943 9.052 8.874 8.983 197,831 +0.07(+0.78%)
May 08, 2024 9.003 9.013 8.765 8.914 368,320 -0.20(-2.18%)
May 07, 2024 8.953 9.132 8.953 9.112 415,295 +0.17(+1.88%)
May 06, 2024 9.261 9.261 8.547 8.943 522,890 -0.16(-1.74%)
May 03, 2024 9.261 9.340 9.082 9.102 193,319 +0.01(+0.11%)
May 02, 2024 9.161 9.161 8.963 9.092 246,098 +0.04(+0.44%)
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.