Chatham Lodging Trust (CLDT.PRA)
NYSE: CLDT.PRA · Real-Time Price · USD · Preferred Stock
21.06
-0.01 (-0.07%)
At close: Sep 5, 2025
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.33 | 21.33 | 21.23 | 21.26 | 21.26 | 0.90% | 10,377 |
| Sep 8, 2025 | 21.20 | 21.20 | 21.03 | 21.07 | 21.07 | 0.05% | 3,042 |
| Sep 5, 2025 | 20.89 | 21.08 | 20.89 | 21.06 | 21.06 | -0.07% | 2,339 |
| Sep 4, 2025 | 21.11 | 21.11 | 21.01 | 21.07 | 21.07 | 0.11% | 4,458 |
| Sep 3, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 21.05 | -0.94% | 1,394 |
| Sep 2, 2025 | 21.02 | 21.25 | 21.00 | 21.25 | 21.25 | 0.62% | 2,606 |
| Aug 29, 2025 | 21.24 | 21.24 | 21.12 | 21.12 | 21.12 | 0.09% | 842 |
| Aug 28, 2025 | 21.26 | 21.37 | 21.10 | 21.10 | 21.10 | -0.73% | 5,448 |
| Aug 27, 2025 | 21.27 | 21.27 | 21.26 | 21.26 | 21.26 | 0.06% | 686 |
| Aug 26, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.20% | 247 |
| Aug 25, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 2,819 |
| Aug 22, 2025 | 21.27 | 21.30 | 21.19 | 21.30 | 21.30 | 0.47% | 3,012 |
| Aug 21, 2025 | 21.13 | 21.20 | 21.13 | 21.20 | 21.20 | 0.38% | 728 |
| Aug 20, 2025 | 21.20 | 21.20 | 21.12 | 21.12 | 21.12 | -0.38% | 4,973 |
| Aug 19, 2025 | 21.20 | 21.20 | 21.14 | 21.20 | 21.20 | 0.50% | 2,282 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.02% | 1,428 |
| Aug 15, 2025 | 21.11 | 21.15 | 21.02 | 21.09 | 21.09 | 0.13% | 1,678 |
| Aug 14, 2025 | 21.18 | 21.18 | 20.97 | 21.06 | 21.06 | -0.56% | 2,751 |
| Aug 13, 2025 | 21.10 | 21.20 | 21.10 | 21.18 | 21.18 | 0.38% | 19,451 |
| Aug 12, 2025 | 22.00 | 22.00 | 21.03 | 21.10 | 21.10 | -0.24% | 6,487 |
| Aug 11, 2025 | 21.04 | 21.21 | 21.04 | 21.15 | 21.15 | 1.00% | 18,401 |
| Aug 8, 2025 | 20.89 | 21.00 | 20.89 | 20.94 | 20.94 | 0.43% | 8,836 |
| Aug 7, 2025 | 20.85 | 20.86 | 20.73 | 20.85 | 20.85 | 0.24% | 5,096 |
| Aug 6, 2025 | 20.67 | 20.85 | 20.65 | 20.80 | 20.80 | 0.87% | 3,046 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.58 | 20.62 | 20.62 | 0.59% | 1,917 |
| Aug 4, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 1.23% | 7,771 |
| 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 |