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

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

9.250 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EST, Dec 26, 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 (%)
Dec 24, 2024 9.180 9.260 9.090 9.250 94,538 +0.10(+1.09%)
Dec 23, 2024 9.160 9.200 9.020 9.150 231,862 -0.02(-0.22%)
Dec 20, 2024 8.880 9.320 8.880 9.170 666,764 +0.16(+1.78%)
Dec 19, 2024 9.140 9.200 9.000 9.010 145,089 -0.03(-0.33%)
Dec 18, 2024 9.630 9.670 8.970 9.040 282,709 -0.56(-5.83%)
Dec 17, 2024 9.650 9.760 9.530 9.600 230,863 -0.11(-1.13%)
Dec 16, 2024 9.700 9.820 9.660 9.710 200,167 +0.04(+0.41%)
Dec 13, 2024 9.710 9.730 9.545 9.670 190,852 -0.08(-0.82%)
Dec 12, 2024 9.850 9.860 9.735 9.750 192,240 -0.13(-1.32%)
Dec 11, 2024 10.00 10.00 9.848 9.880 364,952 +0.01(+0.10%)
Dec 10, 2024 9.750 9.890 9.585 9.870 260,748 +0.18(+1.86%)
Dec 09, 2024 9.620 9.760 9.600 9.690 254,743 +0.09(+0.94%)
Dec 06, 2024 9.680 9.700 9.533 9.600 533,378 -0.04(-0.41%)
Dec 05, 2024 9.730 9.790 9.615 9.640 303,548 -0.08(-0.82%)
Dec 04, 2024 9.530 9.735 9.440 9.720 336,764 +0.21(+2.21%)
Dec 03, 2024 9.320 9.540 9.320 9.510 358,329 +0.31(+3.37%)
Dec 02, 2024 9.260 9.260 9.020 9.200 362,005 -0.01(-0.11%)
Nov 29, 2024 9.320 9.320 9.200 9.210 287,961 -0.05(-0.54%)
Nov 27, 2024 9.300 9.395 9.235 9.260 198,289 +0.01(+0.11%)
Nov 26, 2024 9.250 9.325 9.140 9.250 438,596 -0.05(-0.54%)
Nov 25, 2024 9.290 9.420 9.270 9.300 511,818 +0.09(+0.98%)
Nov 22, 2024 9.210 9.260 9.140 9.210 227,233 +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%)
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 and Conditions.