Yahoo Finance readers: what was the worst company in 2021?

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.13

-0.13

(-1.06%)

At close: 04:00PM EST

12.13

0.00

(0.00%)

After hours:

06:03PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 03, 2021	12.31	12.38	11.95	12.13	12.13	196,500
Dec 02, 2021	11.87	12.38	11.70	12.26	12.26	361,300
Dec 01, 2021	12.26	12.35	11.63	11.72	11.72	424,200
Nov 30, 2021	12.05	12.16	11.89	11.91	11.91	357,800
Nov 29, 2021	12.15	12.35	11.85	12.32	12.32	330,200
Nov 26, 2021	12.17	12.44	11.41	12.11	12.11	500,800
Nov 24, 2021	12.48	12.85	12.46	12.80	12.80	250,200
Nov 23, 2021	12.55	12.79	12.47	12.59	12.59	238,800
Nov 22, 2021	12.54	12.75	12.37	12.37	12.37	395,700
Nov 19, 2021	12.30	12.61	12.02	12.56	12.56	336,000
Nov 18, 2021	12.98	12.98	12.50	12.59	12.59	193,700
Nov 17, 2021	12.78	12.86	12.63	12.84	12.84	334,000
Nov 16, 2021	13.00	13.00	12.74	12.85	12.85	229,700
Nov 15, 2021	12.92	13.04	12.89	13.03	13.03	129,200
Nov 12, 2021	13.10	13.11	12.87	12.94	12.94	145,200
Nov 11, 2021	13.33	13.33	12.98	13.04	13.04	112,000
Nov 10, 2021	13.38	13.54	13.30	13.33	13.33	197,200
Nov 09, 2021	13.84	13.84	13.37	13.46	13.46	261,000
Nov 08, 2021	14.00	14.00	13.42	13.54	13.54	152,900
Nov 05, 2021	13.64	14.00	13.60	13.91	13.91	246,400
Nov 04, 2021	13.58	13.79	13.11	13.26	13.26	181,800
Nov 03, 2021	13.21	13.53	13.21	13.49	13.49	236,600
Nov 02, 2021	13.16	13.38	13.12	13.17	13.17	140,800
Nov 01, 2021	12.68	13.33	12.59	13.25	13.25	323,700
Oct 29, 2021	12.72	12.85	12.58	12.69	12.69	407,000
Oct 28, 2021	12.70	12.80	12.53	12.74	12.74	174,500
Oct 27, 2021	12.58	12.71	12.46	12.60	12.60	184,900
Oct 26, 2021	12.72	12.79	12.53	12.57	12.57	247,800
Oct 25, 2021	12.35	12.73	12.22	12.66	12.66	262,400
Oct 22, 2021	12.61	12.69	12.44	12.48	12.48	194,600
Oct 21, 2021	12.42	12.73	12.33	12.56	12.56	328,600
Oct 20, 2021	12.43	12.44	12.24	12.38	12.38	227,300
Oct 19, 2021	12.85	12.87	12.44	12.44	12.44	236,400
Oct 18, 2021	12.60	12.92	12.60	12.85	12.85	357,000
Oct 15, 2021	12.75	12.96	12.65	12.69	12.69	348,500
Oct 14, 2021	12.31	12.53	12.15	12.52	12.52	404,700
Oct 13, 2021	12.32	12.34	12.07	12.25	12.25	217,200
Oct 12, 2021	12.22	12.43	12.20	12.33	12.33	169,100
Oct 11, 2021	12.30	12.44	12.18	12.25	12.25	125,300
Oct 08, 2021	12.40	12.50	12.28	12.36	12.36	168,900
Oct 07, 2021	12.60	12.69	12.47	12.48	12.48	158,400
Oct 06, 2021	12.32	12.48	12.14	12.48	12.48	267,900
Oct 05, 2021	12.54	12.55	12.37	12.50	12.50	157,000
Oct 04, 2021	12.81	12.90	12.43	12.54	12.54	221,900
Oct 01, 2021	12.39	12.81	12.36	12.75	12.75	303,600
Sep 30, 2021	12.43	12.54	12.12	12.25	12.25	424,700
Sep 29, 2021	12.50	12.55	12.31	12.39	12.39	134,900
Sep 28, 2021	12.54	12.73	12.43	12.48	12.48	183,800
Sep 27, 2021	12.58	12.94	12.56	12.57	12.57	360,000
Sep 24, 2021	12.44	12.65	12.42	12.46	12.46	253,800
Sep 23, 2021	12.69	12.73	12.57	12.60	12.60	230,300
Sep 22, 2021	12.58	12.91	12.48	12.49	12.49	224,700
Sep 21, 2021	12.25	12.56	12.18	12.54	12.54	281,200
Sep 20, 2021	11.88	12.29	11.80	12.17	12.17	479,000
Sep 17, 2021	12.17	12.26	12.01	12.16	12.16	1,462,700
Sep 16, 2021	12.12	12.18	12.02	12.12	12.12	322,300
Sep 15, 2021	12.07	12.24	11.99	12.12	12.12	362,400
Sep 14, 2021	12.35	12.35	11.98	12.04	12.04	371,300
Sep 13, 2021	11.82	12.31	11.71	12.23	12.23	424,900
Sep 10, 2021	11.84	11.84	11.58	11.64	11.64	245,800
Sep 09, 2021	11.80	11.92	11.68	11.75	11.75	227,100
Sep 08, 2021	11.94	12.04	11.65	11.87	11.87	224,100
Sep 07, 2021	11.86	12.05	11.73	11.97	11.97	267,200
Sep 03, 2021	12.36	12.36	11.80	11.89	11.89	212,200
Sep 02, 2021	12.36	12.50	12.23	12.29	12.29	248,800
Sep 01, 2021	12.20	12.37	12.04	12.32	12.32	362,800
Aug 31, 2021	11.99	12.13	11.85	12.00	12.00	344,600
Aug 30, 2021	12.06	12.06	11.74	11.96	11.96	229,300
Aug 27, 2021	11.72	12.16	11.72	12.06	12.06	268,500
Aug 26, 2021	11.73	11.91	11.65	11.69	11.69	235,900
Aug 25, 2021	11.73	11.93	11.60	11.81	11.81	148,600
Aug 24, 2021	11.52	11.79	11.52	11.76	11.76	206,200
Aug 23, 2021	11.50	11.63	11.36	11.49	11.49	128,200
Aug 20, 2021	11.23	11.49	11.05	11.36	11.36	216,900
Aug 19, 2021	11.19	11.33	11.04	11.24	11.24	430,100
Aug 18, 2021	11.35	11.54	11.18	11.44	11.44	277,700
Aug 17, 2021	11.31	11.38	11.12	11.33	11.33	274,700
Aug 16, 2021	11.45	11.64	11.28	11.58	11.58	348,700
Aug 13, 2021	11.81	11.81	11.52	11.71	11.71	127,500
Aug 12, 2021	11.84	11.89	11.64	11.78	11.78	130,200
Aug 11, 2021	11.72	11.97	11.65	11.95	11.95	151,500
Aug 10, 2021	11.45	11.79	11.38	11.73	11.73	146,500
Aug 09, 2021	11.80	11.80	11.32	11.47	11.47	191,100
Aug 06, 2021	11.93	12.04	11.79	11.86	11.86	208,300
Aug 05, 2021	11.21	11.75	11.20	11.68	11.68	165,700
Aug 04, 2021	11.97	12.24	11.00	11.12	11.12	330,700
Aug 03, 2021	11.58	11.97	11.07	11.46	11.46	493,700
Aug 02, 2021	12.30	12.66	11.71	11.80	11.80	513,000
Jul 30, 2021	12.30	12.46	12.15	12.28	12.28	342,700
Jul 29, 2021	12.25	12.48	12.15	12.33	12.33	228,700
Jul 28, 2021	12.09	12.23	11.67	12.05	12.05	188,200
Jul 27, 2021	12.00	12.24	11.93	11.95	11.95	208,800
Jul 26, 2021	11.84	12.13	11.72	12.10	12.10	279,400
Jul 23, 2021	12.06	12.10	11.63	11.75	11.75	210,600
Jul 22, 2021	12.16	12.25	11.76	12.01	12.01	283,100
Jul 21, 2021	12.05	12.46	12.05	12.27	12.27	202,600
Jul 20, 2021	11.57	12.15	11.41	11.87	11.87	316,500
Jul 19, 2021	11.61	11.74	11.17	11.48	11.48	436,000
Jul 16, 2021	12.52	12.54	11.98	11.99	11.99	269,300
Jul 15, 2021	12.26	12.51	12.20	12.37	12.37	155,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,538.43-38.67(-0.84%)

Dow 3034,580.08-59.71(-0.17%)

Nasdaq15,085.47-295.85(-1.92%)

Russell 20002,159.31-47.02(-2.13%)

Crude Oil66.22-0.28(-0.42%)

Gold1,783.90+21.20(+1.20%)

Yahoo Finance readers: what was the worst company in 2021?

Chatham Lodging Trust (CLDT)

S&P 500
4,538.43
-38.67(-0.84%)

Dow 30
34,580.08
-59.71(-0.17%)

Nasdaq
15,085.47
-295.85(-1.92%)

Russell 2000
2,159.31
-47.02(-2.13%)

Crude Oil
66.22
-0.28(-0.42%)

Gold
1,783.90
+21.20(+1.20%)