Skip to main content
Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
9.17
+0.17 (1.89%)
Dec 20, 2024, 4:00 PM EST - Market closed

Chatham Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.889.328.889.179.171.89%666,764
Dec 19, 20249.149.208.999.009.00-0.44%244,348
Dec 18, 20249.639.678.979.049.04-5.83%282,709
Dec 17, 20249.659.769.539.609.60-1.13%230,863
Dec 16, 20249.709.829.669.719.710.41%200,167
Dec 13, 20249.719.739.559.679.67-0.82%190,852
Dec 12, 20249.859.869.749.759.75-1.32%192,242
Dec 11, 202410.0010.009.859.889.880.10%364,952
Dec 10, 20249.759.899.599.879.871.86%260,748
Dec 9, 20249.629.769.609.699.690.94%254,743
Dec 6, 20249.689.709.539.609.60-0.41%533,378
Dec 5, 20249.739.799.629.649.64-0.82%303,548
Dec 4, 20249.539.749.449.729.722.21%336,764
Dec 3, 20249.329.549.329.519.513.37%358,329
Dec 2, 20249.269.269.029.209.20-0.11%362,005
Nov 29, 20249.329.329.209.219.21-0.54%287,961
Nov 27, 20249.309.409.249.269.260.11%198,289
Nov 26, 20249.259.339.149.259.25-0.54%438,596
Nov 25, 20249.299.429.279.309.300.98%511,818
Nov 22, 20249.219.269.149.219.211.54%227,233
Nov 21, 20248.839.088.839.079.073.30%200,400
Nov 20, 20248.638.838.638.788.780.92%296,072
Nov 19, 20248.648.748.568.708.70-0.46%214,753
Nov 18, 20248.868.888.738.748.74-1.35%213,329
Nov 15, 20249.069.108.868.868.86-1.56%242,265
Nov 14, 20249.239.308.969.009.00-2.60%250,737
Nov 13, 20249.329.619.239.249.240.33%452,551
Nov 12, 20249.149.259.099.219.21-0.22%376,766
Nov 11, 20249.109.279.089.239.232.78%342,134
Nov 8, 20249.089.148.898.988.98-1.75%489,931
Nov 7, 20248.589.328.449.149.148.68%893,814
Nov 6, 20248.308.508.188.418.416.46%984,027
Nov 5, 20247.797.967.737.907.901.28%410,788
Nov 4, 20247.898.007.787.807.80-0.76%542,487
Nov 1, 20247.947.977.787.867.86-0.51%561,614
Oct 31, 20248.258.267.877.907.90-4.82%463,069
Oct 30, 20248.258.408.258.308.300.61%2,058,161
Oct 29, 20248.188.268.148.258.25-733,687
Oct 28, 20248.298.318.228.258.250.61%537,056
Oct 25, 20248.398.398.198.208.20-1.20%846,003
Oct 24, 20248.208.318.148.308.301.59%406,860
Oct 23, 20248.208.208.048.178.17-1.21%597,978
Oct 22, 20248.318.368.248.278.27-0.60%374,626
Oct 21, 20248.488.488.308.328.32-1.89%457,411
Oct 18, 20248.688.688.428.488.48-1.97%1,163,787
Oct 17, 20248.708.708.568.658.65-252,512
Oct 16, 20248.578.678.508.658.651.53%282,273
Oct 15, 20248.468.598.438.528.520.95%222,182
Oct 14, 20248.438.458.338.448.440.12%212,296
Oct 11, 20248.328.448.248.438.431.69%315,069
Oct 10, 20248.198.298.158.298.29-169,718
Oct 9, 20248.308.378.258.298.29-0.72%184,103
Oct 8, 20248.488.488.178.358.35-0.83%213,680
Oct 7, 20248.498.518.378.428.42-1.64%174,974
Oct 4, 20248.518.618.458.568.562.39%205,517
Oct 3, 20248.428.428.268.368.36-1.30%159,970
Oct 2, 20248.458.528.438.478.47-0.12%160,902
Oct 1, 20248.498.508.358.488.48-0.47%405,103
Sep 30, 20248.538.588.478.528.52-1.27%321,938
Sep 27, 20248.858.858.628.638.56-1.03%413,185
Sep 26, 20248.838.848.688.728.65-0.34%278,421
Sep 25, 20248.928.928.698.758.68-2.23%223,711
Sep 24, 20248.949.008.888.958.880.34%214,357
Sep 23, 20249.049.068.848.928.85-1.11%170,711
Sep 20, 20248.969.128.829.028.95-0.66%681,538
Sep 19, 20248.739.088.659.089.016.70%295,987
Sep 18, 20248.498.718.418.518.440.24%211,765
Sep 17, 20248.428.558.378.498.422.04%176,765
Sep 16, 20248.398.398.308.328.25-0.36%180,168
Sep 13, 20248.328.398.238.358.281.95%216,022
Sep 12, 20248.168.208.058.198.121.36%301,266
Sep 11, 20248.088.118.008.088.01-1.10%207,556
Sep 10, 20248.208.208.018.178.100.25%227,740
Sep 9, 20248.128.237.998.158.080.12%351,053
Sep 6, 20248.178.218.078.148.07-177,274
Sep 5, 20248.288.298.138.148.07-1.09%252,954
Sep 4, 20248.458.498.228.238.16-2.14%166,136
Sep 3, 20248.478.518.348.418.34-1.75%197,773
Aug 30, 20248.508.578.448.568.490.59%178,885
Aug 29, 20248.448.578.358.518.441.67%222,509
Aug 28, 20248.448.458.318.378.30-0.83%241,341
Aug 27, 20248.548.608.448.448.37-1.29%171,197
Aug 26, 20248.648.668.518.558.48-196,220
Aug 23, 20248.328.638.258.558.483.64%383,730
Aug 22, 20248.188.328.178.258.180.49%285,347
Aug 21, 20248.168.218.068.218.140.86%269,907
Aug 20, 20248.238.288.088.148.07-1.45%231,480
Aug 19, 20248.148.318.108.268.191.98%288,899
Aug 16, 20248.028.148.028.108.030.50%301,127
Aug 15, 20247.998.147.908.067.993.47%369,543
Aug 14, 20247.927.937.767.797.73-1.64%281,632
Aug 13, 20247.777.937.707.927.862.59%188,644
Aug 12, 20247.977.977.717.727.66-3.38%245,799
Aug 9, 20247.958.017.847.997.930.13%217,821
Aug 8, 20247.947.997.827.987.921.40%274,272
Aug 7, 20248.198.247.827.877.81-2.96%455,421
Aug 6, 20247.808.167.788.118.041.37%427,545
Aug 5, 20248.308.337.908.007.94-6.98%637,479
Aug 2, 20248.418.758.418.608.53-0.81%342,787
Aug 1, 20248.808.878.648.678.60-1.37%527,460