Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.13-0.13 (-1.06%)
At close: 04:00PM EST
12.13 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202112.3112.3811.9512.1312.13196,500
Dec 02, 202111.8712.3811.7012.2612.26361,300
Dec 01, 202112.2612.3511.6311.7211.72424,200
Nov 30, 202112.0512.1611.8911.9111.91357,800
Nov 29, 202112.1512.3511.8512.3212.32330,200
Nov 26, 202112.1712.4411.4112.1112.11500,800
Nov 24, 202112.4812.8512.4612.8012.80250,200
Nov 23, 202112.5512.7912.4712.5912.59238,800
Nov 22, 202112.5412.7512.3712.3712.37395,700
Nov 19, 202112.3012.6112.0212.5612.56336,000
Nov 18, 202112.9812.9812.5012.5912.59193,700
Nov 17, 202112.7812.8612.6312.8412.84334,000
Nov 16, 202113.0013.0012.7412.8512.85229,700
Nov 15, 202112.9213.0412.8913.0313.03129,200
Nov 12, 202113.1013.1112.8712.9412.94145,200
Nov 11, 202113.3313.3312.9813.0413.04112,000
Nov 10, 202113.3813.5413.3013.3313.33197,200
Nov 09, 202113.8413.8413.3713.4613.46261,000
Nov 08, 202114.0014.0013.4213.5413.54152,900
Nov 05, 202113.6414.0013.6013.9113.91246,400
Nov 04, 202113.5813.7913.1113.2613.26181,800
Nov 03, 202113.2113.5313.2113.4913.49236,600
Nov 02, 202113.1613.3813.1213.1713.17140,800
Nov 01, 202112.6813.3312.5913.2513.25323,700
Oct 29, 202112.7212.8512.5812.6912.69407,000
Oct 28, 202112.7012.8012.5312.7412.74174,500
Oct 27, 202112.5812.7112.4612.6012.60184,900
Oct 26, 202112.7212.7912.5312.5712.57247,800
Oct 25, 202112.3512.7312.2212.6612.66262,400
Oct 22, 202112.6112.6912.4412.4812.48194,600
Oct 21, 202112.4212.7312.3312.5612.56328,600
Oct 20, 202112.4312.4412.2412.3812.38227,300
Oct 19, 202112.8512.8712.4412.4412.44236,400
Oct 18, 202112.6012.9212.6012.8512.85357,000
Oct 15, 202112.7512.9612.6512.6912.69348,500
Oct 14, 202112.3112.5312.1512.5212.52404,700
Oct 13, 202112.3212.3412.0712.2512.25217,200
Oct 12, 202112.2212.4312.2012.3312.33169,100
Oct 11, 202112.3012.4412.1812.2512.25125,300
Oct 08, 202112.4012.5012.2812.3612.36168,900
Oct 07, 202112.6012.6912.4712.4812.48158,400
Oct 06, 202112.3212.4812.1412.4812.48267,900
Oct 05, 202112.5412.5512.3712.5012.50157,000
Oct 04, 202112.8112.9012.4312.5412.54221,900
Oct 01, 202112.3912.8112.3612.7512.75303,600
Sep 30, 202112.4312.5412.1212.2512.25424,700
Sep 29, 202112.5012.5512.3112.3912.39134,900
Sep 28, 202112.5412.7312.4312.4812.48183,800
Sep 27, 202112.5812.9412.5612.5712.57360,000
Sep 24, 202112.4412.6512.4212.4612.46253,800
Sep 23, 202112.6912.7312.5712.6012.60230,300
Sep 22, 202112.5812.9112.4812.4912.49224,700
Sep 21, 202112.2512.5612.1812.5412.54281,200
Sep 20, 202111.8812.2911.8012.1712.17479,000
Sep 17, 202112.1712.2612.0112.1612.161,462,700
Sep 16, 202112.1212.1812.0212.1212.12322,300
Sep 15, 202112.0712.2411.9912.1212.12362,400
Sep 14, 202112.3512.3511.9812.0412.04371,300
Sep 13, 202111.8212.3111.7112.2312.23424,900
Sep 10, 202111.8411.8411.5811.6411.64245,800
Sep 09, 202111.8011.9211.6811.7511.75227,100
Sep 08, 202111.9412.0411.6511.8711.87224,100
Sep 07, 202111.8612.0511.7311.9711.97267,200
Sep 03, 202112.3612.3611.8011.8911.89212,200
Sep 02, 202112.3612.5012.2312.2912.29248,800
Sep 01, 202112.2012.3712.0412.3212.32362,800
Aug 31, 202111.9912.1311.8512.0012.00344,600
Aug 30, 202112.0612.0611.7411.9611.96229,300
Aug 27, 202111.7212.1611.7212.0612.06268,500
Aug 26, 202111.7311.9111.6511.6911.69235,900
Aug 25, 202111.7311.9311.6011.8111.81148,600
Aug 24, 202111.5211.7911.5211.7611.76206,200
Aug 23, 202111.5011.6311.3611.4911.49128,200
Aug 20, 202111.2311.4911.0511.3611.36216,900
Aug 19, 202111.1911.3311.0411.2411.24430,100
Aug 18, 202111.3511.5411.1811.4411.44277,700
Aug 17, 202111.3111.3811.1211.3311.33274,700
Aug 16, 202111.4511.6411.2811.5811.58348,700
Aug 13, 202111.8111.8111.5211.7111.71127,500
Aug 12, 202111.8411.8911.6411.7811.78130,200
Aug 11, 202111.7211.9711.6511.9511.95151,500
Aug 10, 202111.4511.7911.3811.7311.73146,500
Aug 09, 202111.8011.8011.3211.4711.47191,100
Aug 06, 202111.9312.0411.7911.8611.86208,300
Aug 05, 202111.2111.7511.2011.6811.68165,700
Aug 04, 202111.9712.2411.0011.1211.12330,700
Aug 03, 202111.5811.9711.0711.4611.46493,700
Aug 02, 202112.3012.6611.7111.8011.80513,000
Jul 30, 202112.3012.4612.1512.2812.28342,700
Jul 29, 202112.2512.4812.1512.3312.33228,700
Jul 28, 202112.0912.2311.6712.0512.05188,200
Jul 27, 202112.0012.2411.9311.9511.95208,800
Jul 26, 202111.8412.1311.7212.1012.10279,400
Jul 23, 202112.0612.1011.6311.7511.75210,600
Jul 22, 202112.1612.2511.7612.0112.01283,100
Jul 21, 202112.0512.4612.0512.2712.27202,600
Jul 20, 202111.5712.1511.4111.8711.87316,500
Jul 19, 202111.6111.7411.1711.4811.48436,000
Jul 16, 202112.5212.5411.9811.9911.99269,300
Jul 15, 202112.2612.5112.2012.3712.37155,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement