UK markets closed

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.47+0.55 (+5.54%)
At close: 04:00PM EDT
10.47 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 May 202212.0912.0911.5511.8411.84272,400
11 May 202212.0812.3111.9112.0412.04439,500
10 May 202212.0112.2711.7512.0212.02523,500
09 May 202212.7212.8011.8611.9211.92341,800
06 May 202212.7213.1212.5512.9212.92272,800
05 May 202213.5713.6512.5812.8512.85636,100
04 May 202213.8714.0713.1613.6313.63284,500
03 May 202213.8513.9213.3613.7213.72274,700
02 May 202214.3614.4913.6313.8413.84329,700
29 Apr 202214.8914.9414.3114.3614.36238,200
28 Apr 202214.7115.0414.4114.9614.96262,900
27 Apr 202214.4414.7814.2414.5814.58337,900
26 Apr 202214.4314.6814.3814.4414.44331,500
25 Apr 202213.9814.5113.9814.5114.51401,000
22 Apr 202214.2114.4514.0514.1814.18479,800
21 Apr 202214.2014.4214.0014.0114.01189,200
20 Apr 202213.9714.3313.9714.0614.06287,600
19 Apr 202213.7013.9513.7013.7913.79279,100
18 Apr 202213.6813.9613.5713.6413.64177,000
14 Apr 202213.8614.1313.7013.7413.74266,100
13 Apr 202213.1813.8313.1813.8013.80268,900
12 Apr 202213.1213.2913.0113.2613.26164,100
11 Apr 202212.7913.1112.6812.9812.98338,300
08 Apr 202212.8212.8412.5212.8112.81296,600
07 Apr 202213.1813.1812.6112.8212.82229,100
06 Apr 202213.4913.5113.0813.1913.19286,700
05 Apr 202214.0414.1513.4813.5513.55311,200
04 Apr 202214.0514.0513.6213.9613.96258,000
01 Apr 202213.8314.0113.7214.0014.00294,200
31 Mar 202213.7014.0213.7013.7913.79263,800
30 Mar 202213.9714.0013.6613.7113.71172,000
29 Mar 202213.6214.0313.6213.9713.97541,000
28 Mar 202213.5013.5613.2713.4413.44221,400
25 Mar 202213.3413.5513.3013.5013.50347,000
24 Mar 202213.2513.3313.1113.2213.22405,200
23 Mar 202213.5713.5713.2713.2713.27235,900
22 Mar 202213.6413.8213.4313.6313.63338,800
21 Mar 202213.7813.9013.4013.5113.51233,600
18 Mar 202213.8013.9813.6113.8513.85565,000
17 Mar 202213.9113.9713.7013.8413.84203,400
16 Mar 202213.8313.9713.5313.9313.93582,900
15 Mar 202213.9314.0713.5113.6813.68315,900
14 Mar 202214.1614.1613.7513.8713.87179,500
11 Mar 202214.3114.4614.0114.0514.05192,900
10 Mar 202213.6614.1913.6014.1614.16414,700
09 Mar 202213.9414.3813.8713.9013.90400,800
08 Mar 202213.4313.8413.3013.5413.54390,500
07 Mar 202213.7713.8313.2913.3713.37330,200
04 Mar 202213.5713.7613.4013.7513.75230,600
03 Mar 202214.1314.2813.6713.7713.77163,000
02 Mar 202213.3114.1113.3114.0414.04336,900
01 Mar 202213.7113.7313.1513.2213.22395,800
28 Feb 202213.6313.7913.4713.7513.75509,700
25 Feb 202214.0314.2113.6213.8013.80367,300
24 Feb 202213.3314.0413.0013.9913.99407,500
23 Feb 202214.3614.3614.0014.0414.04522,600
22 Feb 202214.3214.4813.9814.1914.19249,400
18 Feb 202214.6414.8914.4214.4514.45226,100
17 Feb 202214.8414.9214.5214.7014.70333,800
16 Feb 202214.7915.1214.7614.9314.93431,200
15 Feb 202214.0914.7614.0914.7514.75364,500
14 Feb 202214.2114.2613.8113.9413.94322,300
11 Feb 202214.2914.5813.9714.0814.08342,700
10 Feb 202214.3214.4814.1114.2414.24308,200
09 Feb 202214.3714.5414.2514.4414.44431,400
08 Feb 202214.4414.7514.1014.2414.24286,400
07 Feb 202214.0914.5914.0914.4414.44506,200
04 Feb 202213.4514.1213.4514.0614.06608,100
03 Feb 202213.4413.8313.4313.5513.55560,900
02 Feb 202213.2213.5113.1613.4913.49591,000
01 Feb 202213.2513.4013.0013.2113.21346,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...