Chatham Lodging Trust REIT (NY: CLDT )

10.03 -0.11 (-1.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.910 10.14 9.910 10.13 189,489 +0.32(+3.26%)
Mar 26, 2024 10.04 10.04 9.800 9.810 112,864 -0.14(-1.40%)
Mar 25, 2024 10.13 10.19 9.939 9.949 153,561 -0.12(-1.18%)
Mar 22, 2024 10.27 10.38 10.05 10.07 155,661 -0.14(-1.36%)
Mar 21, 2024 10.14 10.28 10.08 10.21 258,230 +0.12(+1.18%)
Mar 20, 2024 9.919 10.17 9.909 10.09 138,810 +0.11(+1.09%)
Mar 19, 2024 9.860 9.999 9.840 9.979 145,057 +0.07(+0.70%)
Mar 18, 2024 9.949 10.08 9.889 9.909 190,510 -0.06(-0.60%)
Mar 15, 2024 9.969 10.15 9.909 9.969 558,981 -0.07(-0.69%)
Mar 14, 2024 10.02 10.06 9.870 10.04 216,228 +0.00(+0.00%)
Mar 13, 2024 10.07 10.12 10.01 10.04 243,114 -0.05(-0.49%)
Mar 12, 2024 10.04 10.12 9.979 10.09 509,539 +0.00(+0.00%)
Mar 11, 2024 10.14 10.14 9.999 10.09 165,252 -0.05(-0.49%)
Mar 08, 2024 9.929 10.16 9.929 10.14 207,168 +0.21(+2.10%)
Mar 07, 2024 10.12 10.12 9.865 9.929 126,353 -0.10(-0.99%)
Mar 06, 2024 9.989 10.10 9.889 10.03 148,028 +0.14(+1.41%)
Mar 05, 2024 9.840 10.04 9.840 9.889 239,374 -0.03(-0.30%)
Mar 04, 2024 10.27 10.34 9.909 9.919 241,088 -0.40(-3.85%)
Mar 01, 2024 10.12 10.34 10.06 10.32 198,227 +0.19(+1.86%)
Feb 29, 2024 10.39 10.47 10.09 10.13 356,060 -0.06(-0.59%)
Feb 28, 2024 9.800 10.38 9.800 10.19 242,068 +0.26(+2.60%)
Feb 27, 2024 9.770 10.05 9.661 9.929 335,884 -0.26(-2.53%)
Feb 26, 2024 10.27 10.34 10.10 10.19 173,563 -0.17(-1.63%)
Feb 23, 2024 10.49 10.57 10.33 10.36 178,277 -0.17(-1.60%)
Feb 22, 2024 10.45 10.60 10.33 10.52 228,073 +0.04(+0.38%)
Feb 21, 2024 10.28 10.49 10.24 10.49 160,851 +0.20(+1.93%)
Feb 20, 2024 10.28 10.45 10.22 10.29 182,390 -0.14(-1.33%)
Feb 16, 2024 10.46 10.53 10.34 10.43 215,106 -0.21(-1.96%)
Feb 15, 2024 10.34 10.64 10.34 10.63 225,459 +0.42(+4.08%)
Feb 14, 2024 10.26 10.35 10.15 10.22 370,079 +0.07(+0.68%)
Feb 13, 2024 10.19 10.34 9.880 10.15 305,188 -0.42(-3.95%)
Feb 12, 2024 10.59 10.73 10.56 10.56 167,658 +0.01(+0.09%)
Feb 09, 2024 10.52 10.61 10.42 10.55 158,163 +0.04(+0.38%)
Feb 08, 2024 10.30 10.52 10.30 10.52 160,335 +0.17(+1.63%)
Feb 07, 2024 10.42 10.45 10.32 10.35 201,083 -0.07(-0.67%)
Feb 06, 2024 10.32 10.47 10.26 10.42 177,761 +0.05(+0.48%)
Feb 05, 2024 10.28 10.46 10.26 10.37 143,845 -0.08(-0.76%)
Feb 02, 2024 10.39 10.55 10.35 10.45 144,329 -0.11(-1.03%)
Feb 01, 2024 10.44 10.57 10.33 10.55 208,246 +0.13(+1.24%)
Jan 31, 2024 10.83 10.83 10.43 10.43 286,285 -0.39(-3.58%)
Jan 30, 2024 10.85 10.93 10.78 10.81 162,910 -0.08(-0.73%)
Jan 29, 2024 10.82 10.94 10.72 10.89 166,553 +0.06(+0.55%)
Jan 26, 2024 10.85 10.93 10.81 10.83 148,471 +0.03(+0.28%)
Jan 25, 2024 10.83 10.84 10.71 10.80 208,155 +0.22(+2.06%)
Jan 24, 2024 10.86 10.87 10.57 10.58 305,779 -0.11(-1.02%)
Jan 23, 2024 10.96 11.02 10.68 10.69 201,564 -0.11(-1.01%)
Jan 22, 2024 10.61 10.81 10.52 10.80 265,823 +0.25(+2.35%)
Jan 19, 2024 10.43 10.58 10.25 10.55 184,197 +0.22(+2.11%)
Jan 18, 2024 10.33 10.38 10.17 10.34 200,489 +0.05(+0.48%)
Jan 17, 2024 10.26 10.38 10.18 10.29 185,438 -0.13(-1.24%)
Jan 16, 2024 10.42 10.49 10.37 10.42 301,876 -0.13(-1.22%)
Jan 12, 2024 10.82 10.85 10.50 10.54 154,684 -0.11(-1.02%)
Jan 11, 2024 10.66 10.67 10.50 10.65 178,738 -0.10(-0.92%)
Jan 10, 2024 10.73 10.84 10.67 10.75 159,736 +0.04(+0.37%)
Jan 09, 2024 10.74 10.74 10.56 10.71 207,536 -0.20(-1.82%)
Jan 08, 2024 10.75 11.00 10.75 10.91 210,391 +0.12(+1.10%)
Jan 05, 2024 10.58 10.80 10.52 10.79 246,455 +0.13(+1.21%)
Jan 04, 2024 10.69 10.77 10.63 10.66 238,024 +0.02(+0.19%)
Jan 03, 2024 10.67 10.78 10.56 10.64 189,926 -0.15(-1.38%)
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.