UK markets open in 5 hours 1 minute

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.95-0.07 (-0.78%)
At close: 04:00PM EDT
9.14 +0.19 (+2.12%)
After hours: 07:13PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.999.078.958.958.95233,200
17 May 20249.109.108.979.029.02193,000
16 May 20249.019.078.949.069.06225,100
15 May 20249.149.148.999.029.02268,600
14 May 20249.059.068.969.019.01246,200
13 May 20249.099.148.918.938.93253,600
10 May 20249.059.058.899.039.03188,900
09 May 20249.029.138.959.069.06196,100
08 May 20249.089.098.848.998.99365,200
07 May 20249.039.219.039.199.19411,800
06 May 20249.349.348.629.029.02518,400
03 May 20249.349.429.169.189.18191,700
02 May 20249.249.249.049.179.17244,000
01 May 20249.199.299.089.139.13208,700
30 Apr 20249.299.299.139.179.17316,500
29 Apr 20249.359.419.209.339.33249,000
26 Apr 20249.199.309.119.309.30269,400
25 Apr 20249.299.349.139.149.14212,700
24 Apr 20249.469.509.379.389.38225,600
23 Apr 20249.359.599.359.519.51189,700
22 Apr 20249.359.439.279.379.37414,900
19 Apr 20249.239.359.239.299.29280,500
18 Apr 20249.219.389.139.259.25525,900
17 Apr 20249.359.389.049.169.16400,600
16 Apr 20249.549.549.339.359.35259,800
15 Apr 20249.759.809.559.589.58293,700
12 Apr 20249.849.869.699.749.74208,800
11 Apr 20249.819.939.739.879.87136,000
10 Apr 20249.889.969.719.799.79205,300
09 Apr 202410.0710.1610.0210.1410.14102,400
08 Apr 20249.8810.139.8610.0510.05208,500
05 Apr 20249.819.889.789.829.82172,500
04 Apr 20249.9910.089.819.849.84203,500
03 Apr 20249.829.949.809.949.94215,300
02 Apr 20249.879.929.779.909.90294,900
01 Apr 202410.1510.159.9410.0010.00129,900
28 Mar 202410.1910.2210.0110.1110.11214,600
27 Mar 20249.9110.149.9110.1310.13189,500
27 Mar 20240.07 Dividend
26 Mar 202410.1110.119.879.889.81112,100
25 Mar 202410.2010.2710.0110.029.95152,500
22 Mar 202410.3410.4610.1210.1410.07154,600
21 Mar 202410.2110.3510.1510.2810.21256,300
20 Mar 20249.9910.259.9810.1610.09137,800
19 Mar 20249.9310.079.9110.059.98144,000
18 Mar 202410.0210.159.969.989.91189,200
15 Mar 202410.0410.229.9810.049.97555,000
14 Mar 202410.0910.139.9410.1110.04214,700
13 Mar 202410.1410.1910.0810.1110.04241,400
12 Mar 202410.1110.1910.0510.1610.09505,900
11 Mar 202410.2110.2110.0710.1610.09164,100
08 Mar 202410.0010.2310.0010.2110.14205,700
07 Mar 202410.1910.199.9410.009.93125,500
06 Mar 202410.0610.179.9610.1010.03147,000
05 Mar 20249.9110.119.919.969.89237,700
04 Mar 202410.3410.419.989.999.92239,400
01 Mar 202410.1910.4110.1310.3910.32196,800
29 Feb 202410.4610.5410.1610.2010.13353,500
28 Feb 20249.8710.459.8710.2610.19240,400
27 Feb 20249.8410.129.7310.009.93333,500
26 Feb 202410.3410.4110.1710.2610.19172,300
23 Feb 202410.5610.6510.4010.4310.36177,000
22 Feb 202410.5210.6810.4010.6010.52226,500
21 Feb 202410.3510.5610.3110.5610.49159,700
20 Feb 202410.3510.5210.2910.3610.29181,100
16 Feb 202410.5310.6110.4110.5010.43213,600
15 Feb 202410.4110.7210.4110.7110.63223,900
14 Feb 202410.3310.4210.2210.2910.22367,500
13 Feb 202410.2610.419.9510.2210.15303,000
12 Feb 202410.6710.8110.6410.6410.56166,500
09 Feb 202410.6010.6910.4910.6310.55157,000
08 Feb 202410.3710.6010.3710.5910.51159,200
07 Feb 202410.4910.5210.4010.4210.35199,700
06 Feb 202410.3910.5410.3310.4910.42176,500
05 Feb 202410.3510.5310.3310.4410.37142,800
02 Feb 202410.4610.6310.4210.5210.45143,300
01 Feb 202410.5110.6510.4010.6310.55206,800
31 Jan 202410.9110.9110.5010.5010.43284,300
30 Jan 202410.9311.0110.8610.8910.81161,800
29 Jan 202410.9011.0210.8010.9710.89165,400
26 Jan 202410.9311.0110.8910.9110.83147,400
25 Jan 202410.9110.9210.7910.8810.80206,700
24 Jan 202410.9410.9510.6510.6610.58303,600
23 Jan 202411.0411.1010.7610.7710.69200,100
22 Jan 202410.6910.8910.6010.8810.80263,900
19 Jan 202410.5010.6610.3210.6310.55182,900
18 Jan 202410.4010.4510.2410.4110.34199,100
17 Jan 202410.3310.4510.2510.3610.29184,100
16 Jan 202410.4910.5610.4410.4910.42299,700
12 Jan 202410.9010.9210.5710.6210.54153,600
11 Jan 202410.7410.7510.5710.7310.65177,500
10 Jan 202410.8110.9210.7510.8310.75158,600
09 Jan 202410.8210.8210.6410.7910.71206,100
08 Jan 202410.8311.0810.8310.9910.91208,900
05 Jan 202410.6610.8810.5910.8710.79244,700
04 Jan 202410.7710.8510.7110.7410.66236,300
03 Jan 202410.7510.8610.6410.7210.64188,600
02 Jan 202410.7010.9410.6510.8710.79247,100
29 Dec 202310.9110.9210.7210.7210.64194,700
28 Dec 202310.8810.9710.8510.9610.88152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...