Chatham Lodging Trust (CLDT.PRA)
NYSE: CLDT.PRA · Real-Time Price · USD · Preferred Stock
20.14
-0.09 (-0.47%)
At close: Jul 2, 2025
Chatham Lodging Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 20.70 | 20.70 | 20.44 | 20.61 | 20.19 | -0.72% | 1,126 |
| May 16, 2025 | 20.79 | 20.79 | 20.49 | 20.76 | 20.34 | 1.91% | 1,915 |
| May 15, 2025 | 20.42 | 20.60 | 20.29 | 20.37 | 19.96 | -1.93% | 2,361 |
| May 14, 2025 | 20.27 | 20.77 | 20.27 | 20.77 | 20.35 | 0.34% | 1,943 |
| May 13, 2025 | 20.76 | 20.95 | 20.60 | 20.70 | 20.28 | -0.38% | 3,726 |
| May 12, 2025 | 20.17 | 20.78 | 20.17 | 20.78 | 20.36 | 3.46% | 5,610 |
| May 9, 2025 | 19.98 | 20.25 | 19.98 | 20.09 | 19.68 | 0.17% | 8,179 |
| May 8, 2025 | 20.53 | 20.53 | 19.96 | 20.05 | 19.65 | -1.28% | 15,612 |
| May 7, 2025 | 20.39 | 20.43 | 20.30 | 20.31 | 19.90 | -0.20% | 8,072 |
| May 6, 2025 | 20.30 | 20.40 | 20.30 | 20.35 | 19.94 | 0.25% | 4,495 |
| May 5, 2025 | 20.15 | 20.87 | 20.15 | 20.30 | 19.89 | 2.27% | 30,974 |
| May 2, 2025 | 19.78 | 19.85 | 19.34 | 19.85 | 19.45 | 0.61% | 10,055 |
| May 1, 2025 | 19.83 | 19.83 | 19.65 | 19.73 | 19.33 | - | 1,879 |
| Apr 30, 2025 | 19.65 | 19.74 | 19.65 | 19.73 | 19.33 | 0.56% | 3,607 |
| Apr 29, 2025 | 19.70 | 19.71 | 19.62 | 19.62 | 19.22 | -0.43% | 3,459 |
| Apr 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.31 | 0.04% | 228 |
| Apr 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.30 | 1.25% | 251 |
| Apr 24, 2025 | 19.48 | 19.50 | 19.45 | 19.45 | 19.06 | -1.65% | 1,395 |
| Apr 23, 2025 | 19.67 | 19.88 | 19.67 | 19.78 | 19.38 | 0.66% | 5,681 |