Skip to main content

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY:CLDT)

6.970 -0.110 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.070 7.115 6.960 6.970 307,295 -0.20(-2.79%)
Jun 27, 2025 7.210 7.305 7.120 7.170 822,435 -0.01(-0.14%)
Jun 26, 2025 7.090 7.190 7.060 7.180 254,352 +0.13(+1.84%)
Jun 25, 2025 7.080 7.139 7.000 7.050 272,050 -0.01(-0.14%)
Jun 24, 2025 7.090 7.135 7.040 7.060 223,785 +0.04(+0.57%)
Jun 23, 2025 6.920 7.050 6.845 7.020 255,410 +0.10(+1.45%)
Jun 20, 2025 7.090 7.100 6.900 6.920 464,001 -0.14(-1.98%)
Jun 18, 2025 6.990 7.085 6.950 7.060 230,671 +0.06(+0.86%)
Jun 17, 2025 7.040 7.090 6.955 7.000 243,866 -0.13(-1.82%)
Jun 16, 2025 7.030 7.175 6.990 7.130 229,704 +0.18(+2.59%)
Jun 13, 2025 7.080 7.125 6.870 6.950 245,020 -0.25(-3.47%)
Jun 12, 2025 7.170 7.260 7.120 7.200 118,474 -0.03(-0.41%)
Jun 11, 2025 7.400 7.415 7.225 7.230 141,387 -0.10(-1.36%)
Jun 10, 2025 7.310 7.445 7.270 7.330 189,932 +0.03(+0.41%)
Jun 09, 2025 7.170 7.320 7.130 7.300 235,633 +0.15(+2.10%)
Jun 06, 2025 7.150 7.195 7.115 7.150 186,044 +0.15(+2.14%)
Jun 05, 2025 7.050 7.090 6.970 7.000 246,354 -0.06(-0.85%)
Jun 04, 2025 7.160 7.200 7.000 7.060 229,201 -0.11(-1.53%)
Jun 03, 2025 7.100 7.250 7.100 7.170 216,718 +0.06(+0.84%)
Jun 02, 2025 7.130 7.180 7.050 7.110 304,967 -0.02(-0.28%)
May 30, 2025 7.170 7.270 7.110 7.130 370,252 -0.05(-0.70%)
May 29, 2025 7.150 7.210 7.080 7.180 157,118 +0.05(+0.70%)
May 28, 2025 7.150 7.180 7.100 7.130 183,356 +0.00(+0.00%)
May 27, 2025 7.010 7.145 6.935 7.130 185,448 +0.20(+2.89%)
May 23, 2025 6.780 6.940 6.780 6.930 208,174 +0.02(+0.29%)
May 22, 2025 6.830 6.960 6.810 6.910 156,202 +0.01(+0.14%)
May 21, 2025 7.060 7.060 6.890 6.900 214,489 -0.22(-3.09%)
May 20, 2025 7.140 7.170 7.070 7.120 176,197 -0.06(-0.84%)
May 19, 2025 7.130 7.200 7.090 7.180 197,706 -0.07(-0.97%)
May 16, 2025 7.210 7.260 7.140 7.250 255,480 +0.04(+0.55%)
May 15, 2025 7.210 7.228 7.150 7.210 184,295 +0.01(+0.14%)
May 14, 2025 7.280 7.290 7.200 7.200 228,952 -0.10(-1.37%)
May 13, 2025 7.330 7.370 7.270 7.300 230,316 +0.01(+0.14%)
May 12, 2025 7.240 7.440 7.240 7.290 333,207 +0.31(+4.44%)
May 09, 2025 7.090 7.090 6.960 6.980 254,161 -0.11(-1.55%)
May 08, 2025 7.040 7.160 6.955 7.090 233,856 +0.10(+1.43%)
May 07, 2025 7.060 7.170 6.970 6.990 476,413 -0.04(-0.57%)
May 06, 2025 7.170 7.410 7.030 7.030 555,585 +0.02(+0.29%)
May 05, 2025 6.920 7.135 6.860 7.010 408,548 -0.02(-0.28%)
May 02, 2025 7.060 7.170 6.995 7.030 413,173 +0.08(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.