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

Chatham Lodging Trust REIT (NY: CLDT )

8.490 +0.330 (+4.04%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 28, 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 (%)
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%)
May 01, 2024 9.112 9.206 9.003 9.052 210,491 -0.04(-0.44%)
Apr 30, 2024 9.211 9.211 9.052 9.092 319,253 -0.16(-1.71%)
Apr 29, 2024 9.270 9.330 9.122 9.251 251,116 +0.03(+0.32%)
Apr 26, 2024 9.112 9.221 9.033 9.221 271,672 +0.16(+1.75%)
Apr 25, 2024 9.211 9.261 9.047 9.062 214,491 -0.24(-2.56%)
Apr 24, 2024 9.380 9.419 9.290 9.300 227,584 -0.13(-1.37%)
Apr 23, 2024 9.270 9.508 9.270 9.429 191,299 +0.14(+1.49%)
Apr 22, 2024 9.270 9.350 9.191 9.290 418,417 +0.08(+0.86%)
Apr 19, 2024 9.151 9.270 9.151 9.211 282,898 +0.04(+0.43%)
Apr 18, 2024 9.132 9.300 9.052 9.171 530,375 +0.09(+0.98%)
Apr 17, 2024 9.270 9.295 8.963 9.082 404,004 -0.19(-2.03%)
Apr 16, 2024 9.459 9.459 9.251 9.270 262,034 -0.23(-2.40%)
Apr 15, 2024 9.667 9.712 9.469 9.499 296,175 -0.16(-1.64%)
Apr 12, 2024 9.756 9.776 9.603 9.657 210,616 -0.13(-1.32%)
Apr 11, 2024 9.727 9.849 9.647 9.786 137,181 +0.08(+0.82%)
Apr 10, 2024 9.796 9.870 9.627 9.707 207,082 -0.35(-3.45%)
Apr 09, 2024 9.984 10.07 9.935 10.05 103,266 +0.09(+0.90%)
Apr 08, 2024 9.796 10.04 9.776 9.965 210,316 +0.23(+2.34%)
Apr 05, 2024 9.727 9.796 9.697 9.736 174,002 -0.02(-0.20%)
Apr 04, 2024 9.905 9.994 9.727 9.756 205,202 -0.10(-1.01%)
Apr 03, 2024 9.736 9.855 9.717 9.855 217,096 +0.04(+0.40%)
Apr 02, 2024 9.786 9.836 9.687 9.816 297,449 -0.10(-1.00%)
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.