UK Markets close in 25 mins

Chatham Lodging Trust (CLDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.75-0.12 (-0.87%)
As of 11:05AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202313.7313.8913.6913.7513.7555,594
27 Jan 202313.8013.9613.7613.8713.87106,600
26 Jan 202313.6113.7813.5013.7813.78152,300
25 Jan 202313.1413.6213.1413.6113.6194,200
24 Jan 202313.1313.4013.0713.3313.3394,500
23 Jan 202313.0413.2713.0113.2413.24130,100
20 Jan 202312.9313.1212.6913.1113.11174,800
19 Jan 202312.6812.8812.5312.8212.82175,600
18 Jan 202312.9413.0812.6712.7412.74235,200
17 Jan 202312.8012.9912.7812.9612.96178,600
13 Jan 202312.6312.7512.5712.7112.71206,200
12 Jan 202312.6712.8912.5812.8412.84223,600
11 Jan 202312.3812.5612.3412.5412.54155,500
10 Jan 202311.9212.2311.9112.1712.17423,000
09 Jan 202312.0412.1911.9312.0012.00195,000
06 Jan 202311.9112.0711.8412.0112.01148,500
05 Jan 202312.0012.0011.6111.7411.74175,000
04 Jan 202311.9012.1711.8411.9711.97378,800
03 Jan 202312.5112.5811.7511.7611.76206,000
30 Dec 202212.0712.3012.0212.2712.27172,300
29 Dec 202212.0912.3112.0612.2312.23111,600
28 Dec 202212.4812.5112.0412.0812.08138,600
27 Dec 202212.3812.4512.2612.4012.40101,300
23 Dec 202212.2212.4112.1012.3912.3986,700
22 Dec 202212.0612.2711.9812.1512.15281,000
21 Dec 202213.0413.0412.1712.1912.19187,500
20 Dec 202212.9913.1512.8812.9612.96210,800
19 Dec 202212.8413.0412.8212.9612.96215,800
16 Dec 202212.8613.0512.8312.8512.85882,600
15 Dec 202213.1013.2613.0313.1213.12156,000
14 Dec 202213.5913.7013.2713.3713.37262,600
13 Dec 202213.8213.9013.3813.5013.50253,000
12 Dec 202213.3913.5513.2813.4713.47176,200
09 Dec 202213.0013.3412.9413.3113.31118,300
08 Dec 202212.8213.2312.8213.0913.09161,600
07 Dec 202212.6312.9812.6312.6812.68189,600
06 Dec 202212.6212.8112.6112.6312.63151,300
05 Dec 202212.9313.1412.6312.6912.69185,800
02 Dec 202213.1313.2813.0613.1313.13169,500
01 Dec 202213.4713.5813.2913.3713.37138,300
30 Nov 202213.0513.4512.8613.3713.37235,300
29 Nov 202212.9013.1412.7013.1013.10139,100
28 Nov 202212.7213.0312.6212.8212.82309,600
25 Nov 202212.5612.8912.5612.8912.8963,400
23 Nov 202212.9913.1012.6112.6612.66210,500
22 Nov 202213.0513.1812.9113.0813.08183,100
21 Nov 202213.1713.2512.9013.0013.00227,200
18 Nov 202213.0013.3812.9113.1613.16285,200
17 Nov 202212.4412.8412.3712.6812.68208,600
16 Nov 202212.7712.9112.5812.6212.62256,400
15 Nov 202213.0613.0612.7412.7812.78257,600
14 Nov 202212.9412.9812.7212.8312.83189,600
11 Nov 202213.0013.2212.8113.0913.09226,000
10 Nov 202212.5913.1212.5212.8812.88269,400
09 Nov 202212.2412.3311.9512.0612.06189,000
08 Nov 202212.4412.8211.9012.4412.44473,700
07 Nov 202212.1912.2611.9112.0912.09232,200
04 Nov 202212.2312.4411.9912.1912.19170,900
03 Nov 202212.3812.4111.8812.1512.15240,600
02 Nov 202212.9812.9812.4012.5512.55290,200
01 Nov 202213.1913.2712.9913.0713.07160,500
31 Oct 202212.8313.0212.8112.9712.97208,400
28 Oct 202212.8412.9812.5112.9812.98209,700
27 Oct 202212.6712.9412.5912.7512.75219,000
26 Oct 202212.3012.5412.1012.4412.44282,100
25 Oct 202211.7912.3711.7812.1412.14167,800
24 Oct 202211.9011.9511.6911.8511.85150,400
21 Oct 202211.7812.0011.6111.9011.90224,400
20 Oct 202211.7911.9711.5711.6711.67237,900
19 Oct 202211.6312.0511.6311.8211.82238,900
18 Oct 202211.7811.9311.6411.7811.78211,700
17 Oct 202211.2911.6211.2911.5311.53319,900
14 Oct 202211.3911.4711.0011.0411.04213,900
13 Oct 202210.4611.1310.3011.1111.11275,100
12 Oct 202210.6010.7710.3910.6510.65318,900
11 Oct 202210.5810.5810.3010.5610.56311,200
10 Oct 202210.6810.7910.4710.4810.48133,500
07 Oct 202210.5510.7110.4910.5810.58173,400
06 Oct 202210.7210.8710.6210.6710.67125,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...