Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chatham Lodging Trust (CLDT-PA)

NYSE - NYSE Delayed Price. Currency in USD
19.39+0.29 (+1.52%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202219.3919.3919.3919.3919.39630
Nov 23, 202219.9419.9419.1019.1019.102,873
Nov 22, 202219.5919.5919.0019.1019.109,689
Nov 21, 202219.5320.9519.2819.4819.489,429
Nov 18, 202220.2020.3519.8820.1120.112,814
Nov 17, 202219.8020.2019.8019.8519.851,966
Nov 16, 202220.6520.7019.8519.8519.851,941
Nov 15, 202219.8020.6119.8020.0020.004,496
Nov 14, 202219.7519.8019.5019.8019.8027,702
Nov 11, 202219.6120.4019.6120.4020.4012,938
Nov 10, 202218.8019.9718.8019.9719.975,847
Nov 09, 202219.3419.3418.4018.6018.609,655
Nov 08, 202219.3019.3718.7519.3419.344,734
Nov 07, 202219.1019.2019.1019.2019.20584
Nov 04, 202219.2119.4018.9519.0119.015,686
Nov 03, 202218.6518.8718.6518.8718.871,062
Nov 02, 202218.6318.7518.6318.6518.6518,005
Nov 01, 202218.8518.9018.3418.6518.652,655
Oct 31, 202219.0519.0519.0519.0519.05198
Oct 28, 202219.0319.1718.7519.0319.033,530
Oct 27, 202219.0119.0918.5118.7418.747,045
Oct 26, 202217.7620.2817.7618.9918.9917,296
Oct 25, 202218.2318.3517.6418.0218.0236,655
Oct 24, 202218.3118.5518.1018.1018.1015,988
Oct 21, 202218.4018.5018.1618.2818.283,557
Oct 20, 202218.6518.7018.4818.5618.5615,614
Oct 19, 202218.7118.7118.6518.6518.65577
Oct 18, 202218.9319.2518.9319.2419.241,164
Oct 17, 202219.5119.5119.0219.2519.25950
Oct 14, 202219.8119.8718.6019.0519.054,070
Oct 13, 202219.2019.3519.2019.2019.203,532
Oct 12, 202218.9019.0018.9018.9018.902,654
Oct 11, 202219.6419.8518.8518.8518.856,284
Oct 10, 202220.1120.1520.0020.0020.001,975
Oct 07, 202220.2520.2920.2520.2520.251,195
Oct 06, 202220.6520.6620.2520.3620.361,758
Oct 05, 202220.6620.6620.6620.6620.66-
Oct 04, 202220.6820.6820.6620.6620.661,103
Oct 03, 202220.7320.7320.7320.7320.73-
Sep 30, 202221.4522.0020.7320.7320.7327,290
Sep 29, 202221.0021.0020.9621.0021.001,145
Sep 29, 20220.41406 Dividend
Sep 28, 202221.7521.7520.9621.0020.5911,281
Sep 27, 202220.1420.9920.1320.8920.483,562
Sep 26, 202220.1520.1620.1320.1619.761,032
Sep 23, 202221.2921.2920.3321.0020.5915,248
Sep 22, 202220.8221.0520.8221.0020.595,423
Sep 21, 202221.4021.4021.0021.0020.595,427
Sep 20, 202221.5021.7121.4221.7121.287,143
Sep 19, 202221.2021.2021.2021.2020.78-
Sep 16, 202221.2021.2021.2021.2020.78-
Sep 15, 202221.0021.2220.9821.2020.784,798
Sep 14, 202222.8222.8220.8420.8820.47848
Sep 13, 202221.6421.6420.7320.7520.347,589
Sep 12, 202221.8521.8521.5021.5021.081,257
Sep 09, 202222.1022.1021.8521.8521.42386
Sep 08, 202221.7021.7021.7021.7021.27-
Sep 07, 202221.6721.9820.9321.7021.276,189
Sep 06, 202221.8121.8120.9020.9220.5114,713
Sep 02, 202222.2122.2222.0022.0021.571,660
Sep 01, 202222.1022.1921.7421.7421.313,990
Aug 31, 202223.4623.4621.6722.2621.8222,121
Aug 30, 202223.1923.2523.1023.2522.796,758
Aug 29, 202223.2523.5723.2523.5023.0419,236
Aug 26, 202223.2523.2523.2023.2022.741,669
Aug 25, 202223.1623.5023.0523.5023.046,757
Aug 24, 202223.0823.2523.0823.2522.791,234
Aug 23, 202223.3923.3922.8322.8322.388,532
Aug 22, 202223.1623.1622.7422.7422.294,857
Aug 19, 202223.3823.5023.3123.3122.8511,538
Aug 18, 202223.4923.4923.4123.4522.993,237
Aug 17, 202223.5023.5023.1623.3022.846,028
Aug 16, 202223.3023.5023.2423.5023.041,689
Aug 15, 202223.3223.5023.1923.5023.041,346
Aug 12, 202223.5023.8923.3023.7223.254,631
Aug 11, 202223.6223.6223.1923.3022.844,568
Aug 10, 202223.4623.4623.4623.4623.00584
Aug 09, 202223.4723.4723.4723.4723.01191
Aug 08, 202224.0124.0123.3623.6823.212,219
Aug 05, 202224.2024.2023.2023.8723.403,820
Aug 04, 202224.9324.9324.3324.3323.85746
Aug 03, 202223.9423.9423.5023.8423.372,774
Aug 02, 202223.4824.8823.4523.9423.4716,195
Aug 01, 202223.2024.0223.2024.0223.5523,360
Jul 29, 202221.3123.5421.1523.4522.9914,379
Jul 28, 202222.2222.2222.2222.2221.78121
Jul 27, 202222.0922.2622.0422.2621.821,186
Jul 26, 202222.1522.2622.0022.2621.822,711
Jul 25, 202222.7122.7122.7122.7122.26-
Jul 22, 202221.9122.7121.9122.7122.262,620
Jul 21, 202222.9922.9921.6622.5122.071,925
Jul 20, 202220.8521.1220.8521.1220.705,573
Jul 19, 202221.1021.1021.1021.1020.68-
Jul 18, 202221.1021.1021.1021.1020.68-
Jul 15, 202221.3421.3421.1021.1020.68482
Jul 14, 202220.8321.0320.8321.0020.59595
Jul 13, 202221.6522.0021.0021.5921.163,233
Jul 12, 202221.5022.4021.5021.7521.335,376
Jul 11, 202221.2821.2821.2821.2820.86237
Jul 08, 202220.7821.1020.7621.1020.685,510
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement