Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY: CLDT )

8.430 -0.070 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.580 8.580 8.420 8.430 172,076 -0.07(-0.82%)
Feb 13, 2025 8.500 8.510 8.345 8.500 290,613 +0.08(+0.95%)
Feb 12, 2025 8.470 8.480 8.330 8.420 240,438 -0.20(-2.32%)
Feb 11, 2025 8.560 8.645 8.560 8.620 231,922 -0.06(-0.69%)
Feb 10, 2025 8.830 8.830 8.670 8.680 209,887 -0.13(-1.48%)
Feb 07, 2025 8.810 8.850 8.650 8.810 223,031 -0.04(-0.45%)
Feb 06, 2025 8.800 8.900 8.720 8.850 218,735 +0.16(+1.84%)
Feb 05, 2025 8.770 8.800 8.615 8.690 233,314 +0.00(+0.00%)
Feb 04, 2025 8.640 8.730 8.610 8.690 149,045 +0.01(+0.12%)
Feb 03, 2025 8.560 8.720 8.480 8.680 285,089 -0.06(-0.69%)
Jan 31, 2025 8.740 8.840 8.670 8.740 234,598 -0.02(-0.23%)
Jan 30, 2025 8.770 8.850 8.720 8.760 260,529 +0.11(+1.27%)
Jan 29, 2025 8.850 8.875 8.600 8.650 202,354 -0.24(-2.70%)
Jan 28, 2025 8.910 8.976 8.860 8.890 160,375 +0.00(+0.00%)
Jan 27, 2025 8.660 8.909 8.660 8.890 204,270 +0.21(+2.42%)
Jan 24, 2025 8.650 8.750 8.650 8.680 281,042 -0.03(-0.34%)
Jan 23, 2025 8.650 8.770 8.620 8.710 208,967 -0.01(-0.11%)
Jan 22, 2025 8.710 8.745 8.640 8.720 130,404 -0.07(-0.80%)
Jan 21, 2025 8.870 8.898 8.730 8.790 232,993 -0.04(-0.45%)
Jan 17, 2025 8.910 8.910 8.790 8.830 341,579 +0.04(+0.46%)
Jan 16, 2025 8.840 8.905 8.650 8.790 324,322 -0.10(-1.12%)
Jan 15, 2025 8.920 8.950 8.830 8.890 191,582 +0.20(+2.30%)
Jan 14, 2025 8.710 8.760 8.590 8.690 198,688 +0.00(+0.00%)
Jan 13, 2025 8.630 8.720 8.570 8.690 198,191 -0.04(-0.46%)
Jan 10, 2025 8.450 8.815 8.320 8.730 472,460 +0.10(+1.16%)
Jan 08, 2025 8.480 8.640 8.440 8.630 278,972 +0.08(+0.94%)
Jan 07, 2025 8.670 8.690 8.420 8.550 281,657 -0.14(-1.61%)
Jan 06, 2025 8.830 8.875 8.655 8.690 181,633 -0.12(-1.36%)
Jan 03, 2025 8.800 8.825 8.720 8.810 147,495 +0.02(+0.23%)
Jan 02, 2025 8.980 8.980 8.680 8.790 211,525 -0.16(-1.79%)
Dec 31, 2024 8.950 0 +0.04(+0.45%)
Dec 30, 2024 8.850 8.920 8.702 8.910 177,347 +0.00(+0.00%)
Dec 27, 2024 9.069 9.198 8.890 8.910 157,193 -0.29(-3.13%)
Dec 26, 2024 9.118 9.228 9.099 9.198 96,953 +0.02(+0.22%)
Dec 24, 2024 9.108 9.188 9.019 9.178 95,280 +0.10(+1.09%)
Dec 23, 2024 9.089 9.128 8.950 9.079 233,683 -0.02(-0.22%)
Dec 20, 2024 8.811 9.247 8.811 9.099 672,002 +0.16(+1.78%)
Dec 19, 2024 9.069 9.128 8.930 8.940 146,228 -0.03(-0.33%)
Dec 18, 2024 9.555 9.595 8.900 8.970 284,930 -0.56(-5.83%)
Dec 17, 2024 9.575 9.684 9.456 9.525 232,676 -0.11(-1.13%)
Dec 16, 2024 9.624 9.743 9.585 9.634 201,739 +0.04(+0.41%)
Dec 13, 2024 9.634 9.654 9.471 9.595 192,351 -0.08(-0.82%)
Dec 12, 2024 9.773 9.783 9.659 9.674 193,750 -0.13(-1.32%)
Dec 11, 2024 9.922 9.922 9.772 9.803 367,819 +0.01(+0.10%)
Dec 10, 2024 9.674 9.813 9.510 9.793 262,796 +0.18(+1.86%)
Dec 09, 2024 9.545 9.684 9.525 9.614 256,744 +0.09(+0.94%)
Dec 06, 2024 9.605 9.624 9.458 9.525 537,568 -0.04(-0.41%)
Dec 05, 2024 9.654 9.714 9.540 9.565 305,932 -0.08(-0.82%)
Dec 04, 2024 9.456 9.659 9.366 9.644 339,409 +0.21(+2.21%)
Dec 03, 2024 9.247 9.466 9.247 9.436 361,144 +0.31(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.