UK markets open in 5 hours 16 minutes

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.760.00 (0.00%)
At close: 04:00PM EDT
10.23 -0.53 (-4.93%)
After hours: 04:41PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202210.5010.7810.4410.7610.76170,700
04 Oct 202210.5610.8310.5010.7610.76272,000
03 Oct 202210.0610.379.7810.2710.27259,700
30 Sept 20229.7510.039.699.879.87438,600
29 Sept 202210.2610.269.619.829.82501,800
28 Sept 202210.2610.5410.1710.4810.48469,900
27 Sept 202210.3710.6010.1410.1910.19350,500
26 Sept 202210.3710.5910.0510.1910.19404,600
23 Sept 202210.6310.6310.2210.5210.52333,500
22 Sept 202211.5111.5110.7210.8810.88490,600
21 Sept 202212.4412.4411.5611.5611.56335,500
20 Sept 202212.3812.4412.2212.3712.37237,800
19 Sept 202212.3512.7012.3512.5812.58153,800
16 Sept 202212.4512.5712.0712.5612.56517,700
15 Sept 202212.6812.9412.5312.5812.58207,100
14 Sept 202212.4212.8112.3212.7812.78239,900
13 Sept 202212.5612.7712.3712.4612.46237,600
12 Sept 202212.7112.9312.6912.9312.93377,300
09 Sept 202212.5012.6712.4112.6212.62125,500
08 Sept 202212.1912.5212.1312.3712.37252,600
07 Sept 202211.9012.4011.9012.3612.36232,300
06 Sept 202212.1012.1011.7911.9411.94240,600
02 Sept 202211.9812.2011.9612.0312.03220,400
01 Sept 202212.0812.0811.6711.8911.89236,800
31 Aug 202212.5512.5812.1312.1612.16308,000
30 Aug 202212.6512.6912.3912.4612.46199,900
29 Aug 202212.6512.7912.3712.5512.55176,500
26 Aug 202213.3213.3212.7912.7912.79202,400
25 Aug 202213.0013.2912.9813.2913.29225,300
24 Aug 202212.5912.9212.5912.9112.91191,700
23 Aug 202212.8212.9912.6212.6412.64332,200
22 Aug 202212.8412.9212.7112.7612.76272,300
19 Aug 202213.4813.5513.0113.0713.07342,800
18 Aug 202213.3513.6513.3513.6013.60459,300
17 Aug 202213.5913.6613.4513.5613.56232,000
16 Aug 202213.6413.8813.6413.7713.77332,100
15 Aug 202213.5013.8413.4413.6913.69266,700
12 Aug 202213.4713.6913.4713.6813.68295,700
11 Aug 202213.5513.5513.3713.3813.38231,600
10 Aug 202213.2513.4013.0813.3413.34274,700
09 Aug 202213.0013.2112.8913.0113.01426,200
08 Aug 202212.8313.2012.8313.0213.02272,200
05 Aug 202212.7213.1312.4912.8312.83235,300
04 Aug 202212.8613.3212.8312.9312.93234,300
03 Aug 202212.3513.3712.3313.0113.01361,800
02 Aug 202212.0412.3111.9812.1012.10229,700
01 Aug 202211.9812.2411.8512.1512.15137,700
29 Jul 202212.1012.2412.0412.1612.16117,300
28 Jul 202211.9812.1811.8912.1512.15110,500
27 Jul 202211.8211.9811.7211.9411.94114,000
26 Jul 202211.6911.8511.6011.6211.62119,600
25 Jul 202211.5211.8011.4511.7211.72131,200
22 Jul 202211.8311.8611.3811.5211.52134,900
21 Jul 202211.7811.8411.4911.7411.74142,900
20 Jul 202211.8512.0411.7311.9911.99232,400
19 Jul 202211.6311.9311.6311.8311.83341,800
18 Jul 202211.3611.5411.3011.4011.40265,100
15 Jul 202211.2511.3011.0411.2111.21226,800
14 Jul 202210.9311.1110.7110.9710.97130,500
13 Jul 202210.7411.1410.7411.1311.13230,800
12 Jul 202210.8211.1310.8210.9810.98192,900
11 Jul 202210.6910.8210.6010.7710.77143,200
08 Jul 202210.7210.9310.4910.8510.85228,300
07 Jul 202210.3710.8010.3710.6810.68230,300
06 Jul 202210.5610.6610.0810.3010.30191,200
05 Jul 202210.2810.5210.0310.5210.52239,000
01 Jul 202210.3810.6510.2510.4710.47186,800
30 Jun 202210.1710.559.9910.4510.45300,600
29 Jun 202210.3710.4010.0410.3710.37220,300
28 Jun 202210.6210.9410.4710.4910.49308,900
27 Jun 202210.5610.7410.3910.5110.51212,700
24 Jun 202210.0310.759.9010.4710.47421,700
23 Jun 20229.9310.029.599.929.92466,100
22 Jun 20229.9710.289.899.979.97329,500
21 Jun 202210.4510.8110.2010.2610.26360,900
17 Jun 202210.5610.6210.0410.2510.25908,500
16 Jun 202211.1411.1410.5510.6210.62279,500
15 Jun 202211.1111.5511.0111.3911.39288,500
14 Jun 202210.9611.0810.7210.9710.97279,300
13 Jun 202212.0012.0511.0011.0111.01277,600
10 Jun 202212.7913.0012.1112.2612.26318,900
09 Jun 202213.5613.5613.0813.1013.10386,200
08 Jun 202213.4513.5513.1913.5313.53410,600
07 Jun 202213.1913.6313.1113.4813.48478,000
06 Jun 202212.9713.3212.8513.2613.26387,200
03 Jun 202212.6813.1612.6812.8612.86389,800
02 Jun 202213.0113.0912.7313.0013.00430,100
01 Jun 202212.8513.1012.5813.0313.03635,100
31 May 202212.8512.8512.5012.7412.74475,600
27 May 202212.5612.9012.5612.8712.87186,600
26 May 202212.1912.5412.1912.4512.45151,500
25 May 202211.8212.2711.8212.1412.14211,500
24 May 202212.0212.0411.5511.9611.96215,800
23 May 202211.9912.0211.7511.9411.94222,500
20 May 202212.4712.4711.5911.8011.80320,000
19 May 202212.5912.7112.1812.3012.30264,000
18 May 202212.7513.0012.4812.5612.56342,000
17 May 202212.2912.8212.2912.7712.77229,300
16 May 202211.8512.3011.8112.1512.15219,700
13 May 202211.8712.0711.7211.9511.95277,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...