Chatham Lodging Trust (CLDT.PRA)
NYSE: CLDT.PRA · Real-Time Price · USD · Preferred Stock
20.95
0.00 (0.00%)
At close: Oct 20, 2025
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 21.01 | 21.10 | 20.80 | 20.83 | 20.83 | -0.57% | 15,180 |
| Oct 20, 2025 | 20.95 | 21.05 | 20.86 | 20.95 | 20.95 | - | 9,521 |
| Oct 17, 2025 | 20.95 | 20.95 | 20.93 | 20.95 | 20.95 | -0.24% | 1,449 |
| Oct 16, 2025 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | 0.72% | 519 |
| Oct 15, 2025 | 21.09 | 21.10 | 20.75 | 20.85 | 20.85 | -0.41% | 5,231 |
| Oct 14, 2025 | 21.00 | 21.06 | 20.94 | 20.94 | 20.94 | -0.69% | 6,879 |
| Oct 13, 2025 | 21.07 | 21.08 | 21.07 | 21.08 | 21.08 | -0.09% | 373 |
| Oct 10, 2025 | 21.04 | 21.21 | 20.91 | 21.10 | 21.10 | 0.09% | 11,323 |
| Oct 9, 2025 | 21.26 | 21.31 | 20.99 | 21.08 | 21.08 | -0.19% | 4,185 |
| Oct 8, 2025 | 20.93 | 21.12 | 20.93 | 21.12 | 21.12 | -0.38% | 1,318 |
| Oct 7, 2025 | 20.92 | 21.20 | 20.91 | 21.20 | 21.20 | 1.38% | 7,368 |
| Oct 6, 2025 | 21.24 | 21.31 | 20.91 | 20.91 | 20.91 | -0.99% | 12,486 |
| Oct 3, 2025 | 21.32 | 21.32 | 20.90 | 21.12 | 21.12 | -0.85% | 1,428 |
| Oct 2, 2025 | 21.27 | 21.31 | 21.20 | 21.30 | 21.30 | 2.55% | 1,907 |
| Oct 1, 2025 | 21.23 | 21.23 | 20.77 | 20.77 | 20.77 | -1.38% | 2,807 |
| Sep 30, 2025 | 21.02 | 21.06 | 21.02 | 21.06 | 21.06 | -1.91% | 361 |
| Sep 29, 2025 | 21.54 | 21.54 | 21.47 | 21.47 | 21.06 | 0.47% | 969 |
| Sep 26, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 20.96 | - | 122 |
| Sep 25, 2025 | 21.41 | 21.41 | 21.37 | 21.37 | 20.96 | -0.23% | 3,129 |
| Sep 24, 2025 | 21.59 | 21.59 | 21.25 | 21.42 | 21.01 | -0.79% | 2,954 |
| Sep 23, 2025 | 21.53 | 21.62 | 21.53 | 21.59 | 21.17 | -0.37% | 712 |
| Sep 22, 2025 | 21.23 | 21.67 | 21.23 | 21.67 | 21.25 | 0.79% | 1,021 |
| Sep 19, 2025 | 21.65 | 21.65 | 21.50 | 21.50 | 21.09 | -0.41% | 1,228 |
| Sep 18, 2025 | 21.55 | 21.59 | 21.55 | 21.59 | 21.17 | 0.41% | 853 |
| Sep 17, 2025 | 21.41 | 21.50 | 21.41 | 21.50 | 21.09 | 0.70% | 1,575 |
| Sep 16, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.94 | 0.57% | 246 |
| Sep 15, 2025 | 21.39 | 21.39 | 21.23 | 21.23 | 20.82 | -0.19% | 5,391 |
| Sep 12, 2025 | 21.22 | 21.33 | 21.22 | 21.27 | 20.86 | -0.71% | 3,896 |
| Sep 11, 2025 | 21.48 | 21.49 | 21.42 | 21.42 | 21.01 | 0.15% | 1,236 |
| Sep 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 20.98 | 0.61% | 270 |
| Sep 9, 2025 | 21.33 | 21.33 | 21.23 | 21.26 | 20.85 | 0.90% | 10,377 |
| Sep 8, 2025 | 21.20 | 21.20 | 21.03 | 21.07 | 20.66 | 0.05% | 3,042 |
| Sep 5, 2025 | 20.89 | 21.08 | 20.89 | 21.06 | 20.65 | -0.07% | 2,339 |
| Sep 4, 2025 | 21.11 | 21.11 | 21.01 | 21.07 | 20.67 | 0.11% | 4,458 |
| Sep 3, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 20.64 | -0.94% | 1,394 |
| Sep 2, 2025 | 21.02 | 21.25 | 21.00 | 21.25 | 20.84 | 0.62% | 2,606 |
| Aug 29, 2025 | 21.24 | 21.24 | 21.12 | 21.12 | 20.71 | 0.09% | 842 |
| Aug 28, 2025 | 21.26 | 21.37 | 21.10 | 21.10 | 20.69 | -0.73% | 5,448 |
| Aug 27, 2025 | 21.27 | 21.27 | 21.26 | 21.26 | 20.85 | 0.06% | 686 |
| Aug 26, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.83 | 0.20% | 247 |
| Aug 25, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 20.79 | -0.47% | 2,819 |
| Aug 22, 2025 | 21.27 | 21.30 | 21.19 | 21.30 | 20.89 | 0.47% | 3,012 |
| Aug 21, 2025 | 21.13 | 21.20 | 21.13 | 21.20 | 20.79 | 0.38% | 728 |
| Aug 20, 2025 | 21.20 | 21.20 | 21.12 | 21.12 | 20.71 | -0.38% | 4,973 |
| Aug 19, 2025 | 21.20 | 21.20 | 21.14 | 21.20 | 20.79 | 0.50% | 2,282 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 20.69 | 0.02% | 1,428 |
| Aug 15, 2025 | 21.11 | 21.15 | 21.02 | 21.09 | 20.68 | 0.13% | 1,678 |
| Aug 14, 2025 | 21.18 | 21.18 | 20.97 | 21.06 | 20.66 | -0.56% | 2,751 |
| Aug 13, 2025 | 21.10 | 21.20 | 21.10 | 21.18 | 20.77 | 0.38% | 19,451 |
| Aug 12, 2025 | 22.00 | 22.00 | 21.03 | 21.10 | 20.69 | -0.24% | 6,487 |