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

Chatham Lodging Trust REIT (NY: CLDT )

9.210 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.210 9.260 9.140 9.210 227,230 +0.14(+1.54%)
Nov 21, 2024 8.830 9.080 8.830 9.070 200,400 +0.29(+3.30%)
Nov 20, 2024 8.630 8.830 8.630 8.780 296,072 +0.08(+0.92%)
Nov 19, 2024 8.640 8.735 8.560 8.700 214,753 -0.04(-0.46%)
Nov 18, 2024 8.860 8.880 8.730 8.740 213,329 -0.12(-1.35%)
Nov 15, 2024 9.060 9.100 8.855 8.860 242,265 -0.14(-1.56%)
Nov 14, 2024 9.230 9.300 8.960 9.000 250,737 -0.24(-2.60%)
Nov 13, 2024 9.320 9.610 9.230 9.240 451,812 +0.03(+0.33%)
Nov 12, 2024 9.140 9.250 9.090 9.210 376,766 -0.02(-0.22%)
Nov 11, 2024 9.100 9.270 9.075 9.230 342,134 +0.25(+2.78%)
Nov 08, 2024 9.080 9.140 8.890 8.980 489,931 -0.16(-1.75%)
Nov 07, 2024 8.580 9.315 8.440 9.140 893,814 +0.73(+8.68%)
Nov 06, 2024 8.300 8.500 8.180 8.410 984,027 +0.51(+6.46%)
Nov 05, 2024 7.790 7.960 7.730 7.900 410,788 +0.10(+1.28%)
Nov 04, 2024 7.890 7.995 7.775 7.800 542,487 -0.06(-0.76%)
Nov 01, 2024 7.940 7.970 7.775 7.860 561,614 -0.04(-0.51%)
Oct 31, 2024 8.250 8.260 7.865 7.900 463,067 -0.40(-4.82%)
Oct 30, 2024 8.250 8.400 8.250 8.300 2,058,161 +0.05(+0.61%)
Oct 29, 2024 8.180 8.260 8.140 8.250 733,687 +0.00(+0.00%)
Oct 28, 2024 8.290 8.310 8.222 8.250 537,056 +0.05(+0.61%)
Oct 25, 2024 8.390 8.390 8.190 8.200 846,003 -0.10(-1.20%)
Oct 24, 2024 8.200 8.310 8.140 8.300 406,860 +0.13(+1.59%)
Oct 23, 2024 8.200 8.200 8.040 8.170 597,978 -0.10(-1.21%)
Oct 22, 2024 8.310 8.360 8.240 8.270 374,626 -0.05(-0.60%)
Oct 21, 2024 8.480 8.480 8.300 8.320 457,411 -0.16(-1.89%)
Oct 18, 2024 8.680 8.680 8.420 8.480 1,163,787 -0.17(-1.97%)
Oct 17, 2024 8.700 8.700 8.560 8.650 252,512 +0.00(+0.00%)
Oct 16, 2024 8.570 8.670 8.500 8.650 282,273 +0.13(+1.53%)
Oct 15, 2024 8.460 8.590 8.430 8.520 222,182 +0.08(+0.95%)
Oct 14, 2024 8.430 8.450 8.330 8.440 212,296 +0.01(+0.12%)
Oct 11, 2024 8.320 8.440 8.240 8.430 315,069 +0.14(+1.69%)
Oct 10, 2024 8.190 8.290 8.150 8.290 169,718 +0.00(+0.00%)
Oct 09, 2024 8.300 8.370 8.245 8.290 184,103 -0.06(-0.72%)
Oct 08, 2024 8.480 8.480 8.170 8.350 213,680 -0.07(-0.83%)
Oct 07, 2024 8.490 8.510 8.365 8.420 174,974 -0.14(-1.64%)
Oct 04, 2024 8.510 8.605 8.450 8.560 205,517 +0.20(+2.39%)
Oct 03, 2024 8.420 8.420 8.260 8.360 159,970 -0.11(-1.30%)
Oct 02, 2024 8.450 8.515 8.425 8.470 160,902 -0.01(-0.12%)
Oct 01, 2024 8.490 8.500 8.345 8.480 405,103 -0.04(-0.47%)
Sep 30, 2024 8.530 8.580 8.470 8.520 321,938 -0.04(-0.47%)
Sep 27, 2024 8.778 8.778 8.550 8.560 416,563 -0.09(-1.03%)
Sep 26, 2024 8.758 8.768 8.612 8.649 280,687 -0.03(-0.34%)
Sep 25, 2024 8.848 8.848 8.620 8.679 225,540 -0.20(-2.23%)
Sep 24, 2024 8.867 8.927 8.808 8.877 216,109 +0.03(+0.34%)
Sep 23, 2024 8.967 8.987 8.768 8.848 172,107 -0.10(-1.11%)
Sep 20, 2024 8.887 9.046 8.748 8.947 687,111 -0.06(-0.66%)
Sep 19, 2024 8.659 9.006 8.580 9.006 298,407 +0.57(+6.70%)
Sep 18, 2024 8.421 8.639 8.342 8.441 213,496 +0.02(+0.24%)
Sep 17, 2024 8.352 8.481 8.302 8.421 178,210 +0.17(+2.04%)
Sep 16, 2024 8.322 8.322 8.228 8.253 181,641 -0.03(-0.36%)
Sep 13, 2024 8.253 8.322 8.158 8.282 217,788 +0.16(+1.95%)
Sep 12, 2024 8.094 8.133 7.985 8.124 303,729 +0.11(+1.36%)
Sep 11, 2024 8.014 8.044 7.930 8.014 209,253 -0.09(-1.10%)
Sep 10, 2024 8.133 8.133 7.945 8.104 229,602 +0.02(+0.25%)
Sep 09, 2024 8.054 8.163 7.925 8.084 353,923 +0.01(+0.12%)
Sep 06, 2024 8.104 8.143 8.005 8.074 178,723 +0.00(+0.00%)
Sep 05, 2024 8.213 8.223 8.059 8.074 255,022 -0.09(-1.09%)
Sep 04, 2024 8.381 8.421 8.153 8.163 167,494 -0.18(-2.14%)
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.