UK Markets closed

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.83+0.08 (+0.58%)
At close: 04:00PM EST
13.83 +0.01 (+0.07%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202213.4613.8413.4613.8313.83214,700
13 Jan 202213.4913.8413.4313.7513.75280,500
12 Jan 202213.6213.8813.4813.5213.52344,300
11 Jan 202213.4413.7513.2913.6513.65188,600
10 Jan 202213.6113.7713.2113.4413.44378,400
07 Jan 202213.5213.9513.4713.7313.73412,600
06 Jan 202213.3313.7113.3113.5413.54316,500
05 Jan 202213.7813.9413.3213.3413.34285,100
04 Jan 202213.7214.0213.6513.7113.71242,300
03 Jan 202213.9014.1513.6713.7013.70278,600
31 Dec 202113.7213.8013.5813.7213.72210,700
30 Dec 202113.6013.8913.6013.6613.66207,300
29 Dec 202113.5413.7213.3513.6013.60195,900
28 Dec 202113.6513.8213.5213.5513.55110,000
27 Dec 202113.6613.8613.3713.7513.75138,500
23 Dec 202113.8613.9713.6413.7113.71184,700
22 Dec 202113.3913.8513.3913.8213.82213,900
21 Dec 202113.1613.6913.1613.5213.52340,000
20 Dec 202112.9613.0812.5013.0713.07225,200
17 Dec 202113.0513.3912.9513.1613.16893,300
16 Dec 202113.2913.3112.9913.1113.11263,400
15 Dec 202113.1413.1912.5013.1813.18346,300
14 Dec 202112.8513.4612.8413.2013.20483,700
13 Dec 202112.7912.9812.4512.8712.87322,800
10 Dec 202113.1013.1012.9013.0013.00267,500
09 Dec 202112.9313.1212.7713.0013.00266,200
08 Dec 202112.7013.1512.6313.1213.12385,200
07 Dec 202112.9713.0012.5712.6712.67183,600
06 Dec 202112.3513.0012.3512.8012.80232,700
03 Dec 202112.3112.3811.9512.1312.13196,500
02 Dec 202111.8712.3811.7012.2612.26361,300
01 Dec 202112.2612.3511.6311.7211.72424,200
30 Nov 202112.0512.1611.8911.9111.91357,800
29 Nov 202112.1512.3511.8512.3212.32330,200
26 Nov 202112.1712.4411.4112.1112.11500,800
24 Nov 202112.4812.8512.4612.8012.80250,200
23 Nov 202112.5512.7912.4712.5912.59238,800
22 Nov 202112.5412.7512.3712.3712.37395,700
19 Nov 202112.3012.6112.0212.5612.56336,000
18 Nov 202112.9812.9812.5012.5912.59193,700
17 Nov 202112.7812.8612.6312.8412.84334,000
16 Nov 202113.0013.0012.7412.8512.85229,700
15 Nov 202112.9213.0412.8913.0313.03129,200
12 Nov 202113.1013.1112.8712.9412.94145,200
11 Nov 202113.3313.3312.9813.0413.04112,000
10 Nov 202113.3813.5413.3013.3313.33197,200
09 Nov 202113.8413.8413.3713.4613.46261,000
08 Nov 202114.0014.0013.4213.5413.54152,900
05 Nov 202113.6414.0013.6013.9113.91246,400
04 Nov 202113.5813.7913.1113.2613.26181,800
03 Nov 202113.2113.5313.2113.4913.49236,600
02 Nov 202113.1613.3813.1213.1713.17140,800
01 Nov 202112.6813.3312.5913.2513.25323,700
29 Oct 202112.7212.8512.5812.6912.69407,000
28 Oct 202112.7012.8012.5312.7412.74174,500
27 Oct 202112.5812.7112.4612.6012.60184,900
26 Oct 202112.7212.7912.5312.5712.57247,800
25 Oct 202112.3512.7312.2212.6612.66262,400
22 Oct 202112.6112.6912.4412.4812.48194,600
21 Oct 202112.4212.7312.3312.5612.56328,600
20 Oct 202112.4312.4412.2412.3812.38227,300
19 Oct 202112.8512.8712.4412.4412.44236,400
18 Oct 202112.6012.9212.6012.8512.85357,000
15 Oct 202112.7512.9612.6512.6912.69348,500
14 Oct 202112.3112.5312.1512.5212.52404,700
13 Oct 202112.3212.3412.0712.2512.25217,200
12 Oct 202112.2212.4312.2012.3312.33169,100
11 Oct 202112.3012.4412.1812.2512.25125,300
08 Oct 202112.4012.5012.2812.3612.36168,900
07 Oct 202112.6012.6912.4712.4812.48158,400
06 Oct 202112.3212.4812.1412.4812.48267,900
05 Oct 202112.5412.5512.3712.5012.50157,000
04 Oct 202112.8112.9012.4312.5412.54221,900
01 Oct 202112.3912.8112.3612.7512.75303,600
30 Sept 202112.4312.5412.1212.2512.25424,700
29 Sept 202112.5012.5512.3112.3912.39134,900
28 Sept 202112.5412.7312.4312.4812.48183,800
27 Sept 202112.5812.9412.5612.5712.57360,000
24 Sept 202112.4412.6512.4212.4612.46253,800
23 Sept 202112.6912.7312.5712.6012.60230,300
22 Sept 202112.5812.9112.4812.4912.49224,700
21 Sept 202112.2512.5612.1812.5412.54281,200
20 Sept 202111.8812.2911.8012.1712.17479,000
17 Sept 202112.1712.2612.0112.1612.161,462,700
16 Sept 202112.1212.1812.0212.1212.12322,300
15 Sept 202112.0712.2411.9912.1212.12362,400
14 Sept 202112.3512.3511.9812.0412.04371,300
13 Sept 202111.8212.3111.7112.2312.23424,900
10 Sept 202111.8411.8411.5811.6411.64245,800
09 Sept 202111.8011.9211.6811.7511.75227,100
08 Sept 202111.9412.0411.6511.8711.87224,100
07 Sept 202111.8612.0511.7311.9711.97267,200
03 Sept 202112.3612.3611.8011.8911.89212,200
02 Sept 202112.3612.5012.2312.2912.29248,800
01 Sept 202112.2012.3712.0412.3212.32362,800
31 Aug 202111.9912.1311.8512.0012.00344,600
30 Aug 202112.0612.0611.7411.9611.96229,300
27 Aug 202111.7212.1611.7212.0612.06268,500
26 Aug 202111.7311.9111.6511.6911.69235,900
25 Aug 202111.7311.9311.6011.8111.81148,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...