UK markets closed

Chatham Lodging Trust (CLDT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.96+0.11 (+1.24%)
At close: 04:00PM EDT
8.76 -0.20 (-2.23%)
After hours: 05:25PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.009.038.848.968.96283,600
25 Jul 20248.838.968.768.858.85662,100
24 Jul 20249.029.148.798.798.79418,300
23 Jul 20248.799.078.769.059.05379,800
22 Jul 20248.778.838.608.798.79242,400
19 Jul 20248.688.778.548.738.73239,100
18 Jul 20249.009.118.678.688.68332,700
17 Jul 20249.089.299.059.109.10354,000
16 Jul 20248.849.158.839.149.14565,500
15 Jul 20248.748.778.668.768.76342,500
12 Jul 20248.718.778.648.678.67317,900
11 Jul 20248.668.688.568.588.58394,200
10 Jul 20248.408.478.318.468.46253,300
09 Jul 20248.488.488.328.348.34206,900
08 Jul 20248.558.578.408.518.51234,700
05 Jul 20248.358.498.338.498.49496,100
03 Jul 20248.588.598.398.408.40285,800
02 Jul 20248.418.548.348.538.53815,900
01 Jul 20248.518.538.328.368.36412,300
28 Jun 20248.258.638.168.528.521,566,900
28 Jun 20240.07 Dividend
27 Jun 20248.138.238.058.238.16424,100
26 Jun 20248.168.208.018.158.08657,200
25 Jun 20248.288.338.148.238.16851,800
24 Jun 20248.328.468.268.338.26787,200
21 Jun 20248.508.668.238.268.1910,356,900
20 Jun 20248.308.408.238.408.33813,200
18 Jun 20248.408.418.258.358.28687,200
17 Jun 20248.208.378.178.378.30654,500
14 Jun 20248.328.368.158.288.21590,600
13 Jun 20248.478.498.278.448.37701,200
12 Jun 20248.488.708.438.458.38788,600
11 Jun 20248.328.488.208.268.19827,900
10 Jun 20248.358.357.608.278.202,005,700
07 Jun 20248.618.718.548.578.50209,000
06 Jun 20248.728.848.698.728.65260,100
05 Jun 20248.718.808.508.778.70356,200
04 Jun 20248.668.838.648.718.64506,500
03 Jun 20248.598.728.458.728.65335,300
31 May 20248.488.558.418.468.39288,600
30 May 20248.408.408.308.398.32623,900
29 May 20248.398.428.238.338.26267,000
28 May 20248.598.658.468.508.43514,400
24 May 20248.608.608.478.528.45410,100
23 May 20248.778.788.418.568.49466,500
22 May 20248.818.898.748.778.70182,500
21 May 20248.938.978.838.868.78181,700
20 May 20248.999.078.958.958.87233,200
17 May 20249.109.108.979.028.94193,000
16 May 20249.019.078.949.068.98225,100
15 May 20249.149.148.999.028.94268,600
14 May 20249.059.068.969.018.93246,200
13 May 20249.099.148.918.938.85253,600
10 May 20249.059.058.899.038.95188,900
09 May 20249.029.138.959.068.98196,100
08 May 20249.089.098.848.998.91365,200
07 May 20249.039.219.039.199.11411,800
06 May 20249.349.348.629.028.94518,400
03 May 20249.349.429.169.189.10191,700
02 May 20249.249.249.049.179.09244,000
01 May 20249.199.299.089.139.05208,700
30 Apr 20249.299.299.139.179.09316,500
29 Apr 20249.359.419.209.339.25249,000
26 Apr 20249.199.309.119.309.22269,400
25 Apr 20249.299.349.139.149.06212,700
24 Apr 20249.469.509.379.389.30225,600
23 Apr 20249.359.599.359.519.43189,700
22 Apr 20249.359.439.279.379.29414,900
19 Apr 20249.239.359.239.299.21280,500
18 Apr 20249.219.389.139.259.17525,900
17 Apr 20249.359.389.049.169.08400,600
16 Apr 20249.549.549.339.359.27259,800
15 Apr 20249.759.809.559.589.50293,700
12 Apr 20249.849.869.699.749.66208,800
11 Apr 20249.819.939.739.879.79136,000
10 Apr 20249.889.969.719.799.71205,300
09 Apr 202410.0710.1610.0210.1410.05102,400
08 Apr 20249.8810.139.8610.059.96208,500
05 Apr 20249.819.889.789.829.74172,500
04 Apr 20249.9910.089.819.849.76203,500
03 Apr 20249.829.949.809.949.86215,300
02 Apr 20249.879.929.779.909.82294,900
01 Apr 202410.1510.159.9410.009.91129,900
28 Mar 202410.1910.2210.0110.1110.02214,600
27 Mar 20249.9110.149.9110.1310.04189,500
27 Mar 20240.07 Dividend
26 Mar 202410.1110.119.879.889.73112,100
25 Mar 202410.2010.2710.0110.029.86152,500
22 Mar 202410.3410.4610.1210.149.98154,600
21 Mar 202410.2110.3510.1510.2810.12256,300
20 Mar 20249.9910.259.9810.1610.00137,800
19 Mar 20249.9310.079.9110.059.89144,000
18 Mar 202410.0210.159.969.989.83189,200
15 Mar 202410.0410.229.9810.049.88555,000
14 Mar 202410.0910.139.9410.119.95214,700
13 Mar 202410.1410.1910.0810.119.95241,400
12 Mar 202410.1110.1910.0510.1610.00505,900
11 Mar 202410.2110.2110.0710.1610.00164,100
08 Mar 202410.0010.2310.0010.2110.05205,700
07 Mar 202410.1910.199.9410.009.84125,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...