Chatham Lodging Trust (CLDT.PRA)
NYSE: CLDT.PRA · Real-Time Price · USD · Preferred Stock
20.50
+0.00 (0.00%)
At close: Jul 29, 2025
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.43 | 20.60 | 20.25 | 20.25 | 20.25 | -0.74% | 12,752 |
| Jul 30, 2025 | 20.46 | 20.46 | 20.40 | 20.40 | 20.40 | -0.49% | 4,730 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.46 | 20.50 | 20.50 | - | 8,708 |
| Jul 28, 2025 | 20.50 | 20.50 | 20.48 | 20.50 | 20.50 | 0.15% | 1,680 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.47 | 20.47 | 20.47 | 0.26% | 19,633 |
| Jul 24, 2025 | 20.54 | 20.60 | 20.42 | 20.42 | 20.42 | -0.60% | 6,413 |
| Jul 23, 2025 | 20.42 | 20.54 | 20.40 | 20.54 | 20.54 | -0.05% | 5,719 |
| Jul 22, 2025 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | -0.75% | 860 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.71 | 20.71 | 20.71 | -0.89% | 318 |
| Jul 18, 2025 | 21.04 | 21.04 | 20.53 | 20.89 | 20.89 | -0.76% | 14,560 |
| Jul 17, 2025 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | -0.21% | 26,237 |
| Jul 16, 2025 | 21.01 | 21.10 | 20.95 | 21.10 | 21.10 | 0.22% | 11,890 |
| Jul 15, 2025 | 20.77 | 21.13 | 20.74 | 21.05 | 21.05 | 1.29% | 7,803 |
| Jul 14, 2025 | 20.66 | 20.78 | 20.66 | 20.78 | 20.78 | 0.63% | 4,097 |
| Jul 11, 2025 | 20.69 | 20.69 | 20.61 | 20.65 | 20.65 | 1.23% | 2,228 |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% | 263 |
| Jul 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% | 747 |
| Jul 8, 2025 | 20.31 | 20.37 | 20.25 | 20.35 | 20.35 | 0.35% | 5,268 |
| Jul 7, 2025 | 20.20 | 20.30 | 20.20 | 20.28 | 20.28 | -0.54% | 11,497 |
| Jul 3, 2025 | 20.11 | 20.63 | 20.10 | 20.39 | 20.39 | 1.27% | 16,583 |
| Jul 2, 2025 | 20.25 | 20.25 | 20.10 | 20.14 | 20.14 | -0.47% | 3,377 |
| Jul 1, 2025 | 19.95 | 20.34 | 19.85 | 20.23 | 20.23 | 2.17% | 3,755 |
| Jun 30, 2025 | 20.35 | 20.93 | 19.80 | 19.80 | 19.80 | -3.41% | 22,062 |
| Jun 27, 2025 | 20.53 | 20.58 | 20.50 | 20.50 | 20.09 | -0.15% | 2,430 |
| Jun 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.12 | 0.93% | 290 |
| Jun 25, 2025 | 20.35 | 20.35 | 20.34 | 20.34 | 19.93 | 0.10% | 479 |
| Jun 24, 2025 | 20.40 | 20.40 | 20.32 | 20.32 | 19.91 | 0.35% | 1,267 |
| Jun 23, 2025 | 20.47 | 20.47 | 20.25 | 20.25 | 19.84 | -0.25% | 6,548 |
| Jun 20, 2025 | 20.89 | 20.89 | 20.30 | 20.30 | 19.89 | -2.17% | 3,621 |
| Jun 18, 2025 | 20.34 | 20.75 | 20.34 | 20.75 | 20.33 | 0.88% | 3,837 |
| Jun 17, 2025 | 20.54 | 20.60 | 20.51 | 20.57 | 20.16 | 0.10% | 3,069 |
| Jun 16, 2025 | 20.50 | 20.55 | 20.37 | 20.55 | 20.14 | 0.92% | 3,041 |
| Jun 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.95 | -0.04% | 496 |
| Jun 12, 2025 | 20.39 | 20.47 | 20.36 | 20.37 | 19.96 | -0.10% | 3,131 |
| Jun 11, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 19.98 | 0.45% | 798 |
| Jun 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | -0.01% | 468 |
| Jun 9, 2025 | 20.33 | 20.36 | 20.30 | 20.30 | 19.89 | 0.40% | 2,629 |
| Jun 6, 2025 | 20.23 | 20.33 | 20.22 | 20.22 | 19.81 | -1.12% | 1,965 |
| Jun 5, 2025 | 20.53 | 20.53 | 20.31 | 20.45 | 20.04 | 0.74% | 2,245 |
| Jun 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | 0.79% | 916 |
| Jun 3, 2025 | 20.14 | 20.14 | 20.10 | 20.14 | 19.73 | -0.40% | 3,418 |
| Jun 2, 2025 | 20.12 | 20.22 | 20.12 | 20.22 | 19.81 | 0.65% | 905 |
| May 30, 2025 | 20.19 | 20.19 | 20.09 | 20.09 | 19.68 | -0.40% | 3,129 |
| May 29, 2025 | 19.94 | 20.27 | 19.94 | 20.17 | 19.76 | 0.35% | 2,380 |
| May 28, 2025 | 20.35 | 20.35 | 19.80 | 20.10 | 19.69 | -0.45% | 8,632 |
| May 27, 2025 | 20.19 | 20.34 | 20.19 | 20.19 | 19.78 | 0.35% | 2,594 |
| May 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.71 | 0.10% | 560 |
| May 22, 2025 | 20.08 | 20.46 | 20.08 | 20.10 | 19.69 | 0.05% | 2,597 |
| May 21, 2025 | 20.59 | 20.67 | 20.09 | 20.09 | 19.68 | -3.04% | 1,512 |
| May 20, 2025 | 20.99 | 20.99 | 20.58 | 20.72 | 20.30 | 0.53% | 1,575 |