Skip to main content
Chatham Lodging Trust (CLDT)
NYSE: CLDT · Real-Time Price · USD
8.79
-0.04 (-0.45%)
Jan 21, 2025, 4:00 PM EST - Market closed

Chatham Lodging Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.878.908.738.798.79-0.45%232,843
Jan 17, 20258.918.918.798.838.830.46%341,579
Jan 16, 20258.848.918.658.798.79-1.12%324,327
Jan 15, 20258.928.958.838.898.892.30%191,592
Jan 14, 20258.718.768.598.698.69-198,688
Jan 13, 20258.638.728.578.698.69-0.46%198,191
Jan 10, 20258.458.828.328.738.731.16%472,460
Jan 8, 20258.488.648.448.638.630.94%278,972
Jan 7, 20258.678.698.428.558.55-1.61%281,657
Jan 6, 20258.838.888.668.698.69-1.36%181,633
Jan 3, 20258.808.838.728.818.810.23%147,495
Jan 2, 20258.988.988.688.798.79-1.79%211,525
Dec 31, 20248.959.048.878.958.95-0.33%210,702
Dec 30, 20248.928.998.778.988.91-175,965
Dec 27, 20249.149.278.968.988.91-3.13%155,968
Dec 26, 20249.199.309.179.279.200.22%96,198
Dec 24, 20249.189.269.099.259.181.09%94,538
Dec 23, 20249.169.209.029.159.08-0.22%231,862
Dec 20, 20248.889.328.889.179.101.89%666,764
Dec 19, 20249.149.208.999.008.93-0.44%244,348
Dec 18, 20249.639.678.979.048.97-5.83%282,709
Dec 17, 20249.659.769.539.609.53-1.13%230,863
Dec 16, 20249.709.829.669.719.640.41%200,167
Dec 13, 20249.719.739.559.679.60-0.82%190,852
Dec 12, 20249.859.869.749.759.67-1.32%192,242
Dec 11, 202410.0010.009.859.889.800.10%364,952
Dec 10, 20249.759.899.599.879.791.86%260,748
Dec 9, 20249.629.769.609.699.620.94%254,743
Dec 6, 20249.689.709.539.609.53-0.41%533,378
Dec 5, 20249.739.799.629.649.57-0.82%303,548
Dec 4, 20249.539.749.449.729.652.21%336,764
Dec 3, 20249.329.549.329.519.443.37%358,329
Dec 2, 20249.269.269.029.209.13-0.11%362,005
Nov 29, 20249.329.329.209.219.14-0.54%287,961
Nov 27, 20249.309.409.249.269.190.11%198,289
Nov 26, 20249.259.339.149.259.18-0.54%438,596
Nov 25, 20249.299.429.279.309.230.98%511,818
Nov 22, 20249.219.269.149.219.141.54%227,233
Nov 21, 20248.839.088.839.079.003.30%200,400
Nov 20, 20248.638.838.638.788.710.92%296,072
Nov 19, 20248.648.748.568.708.63-0.46%214,753
Nov 18, 20248.868.888.738.748.67-1.35%213,329
Nov 15, 20249.069.108.868.868.79-1.56%242,265
Nov 14, 20249.239.308.969.008.93-2.60%250,737
Nov 13, 20249.329.619.239.249.170.33%452,551
Nov 12, 20249.149.259.099.219.14-0.22%376,766
Nov 11, 20249.109.279.089.239.162.78%342,134
Nov 8, 20249.089.148.898.988.91-1.75%489,931
Nov 7, 20248.589.328.449.149.078.68%893,814
Nov 6, 20248.308.508.188.418.356.46%984,027
Nov 5, 20247.797.967.737.907.841.28%410,788
Nov 4, 20247.898.007.787.807.74-0.76%542,487
Nov 1, 20247.947.977.787.867.80-0.51%561,614
Oct 31, 20248.258.267.877.907.84-4.82%463,069
Oct 30, 20248.258.408.258.308.240.61%2,058,161
Oct 29, 20248.188.268.148.258.19-733,687
Oct 28, 20248.298.318.228.258.190.61%537,056
Oct 25, 20248.398.398.198.208.14-1.20%846,003
Oct 24, 20248.208.318.148.308.241.59%406,860
Oct 23, 20248.208.208.048.178.11-1.21%597,978
Oct 22, 20248.318.368.248.278.21-0.60%374,626
Oct 21, 20248.488.488.308.328.26-1.89%457,411
Oct 18, 20248.688.688.428.488.41-1.97%1,163,787
Oct 17, 20248.708.708.568.658.58-252,512
Oct 16, 20248.578.678.508.658.581.53%282,273
Oct 15, 20248.468.598.438.528.450.95%222,182
Oct 14, 20248.438.458.338.448.380.12%212,296
Oct 11, 20248.328.448.248.438.371.69%315,069
Oct 10, 20248.198.298.158.298.23-169,718
Oct 9, 20248.308.378.258.298.23-0.72%184,103
Oct 8, 20248.488.488.178.358.29-0.83%213,680
Oct 7, 20248.498.518.378.428.36-1.64%174,974
Oct 4, 20248.518.618.458.568.492.39%205,517
Oct 3, 20248.428.428.268.368.30-1.30%159,970
Oct 2, 20248.458.528.438.478.40-0.12%160,902
Oct 1, 20248.498.508.358.488.41-0.47%405,103
Sep 30, 20248.538.588.478.528.45-1.27%321,938
Sep 27, 20248.858.858.628.638.49-1.03%413,185
Sep 26, 20248.838.848.688.728.58-0.34%278,421
Sep 25, 20248.928.928.698.758.61-2.23%223,711
Sep 24, 20248.949.008.888.958.810.34%214,357
Sep 23, 20249.049.068.848.928.78-1.11%170,711
Sep 20, 20248.969.128.829.028.88-0.66%681,538
Sep 19, 20248.739.088.659.088.946.70%295,987
Sep 18, 20248.498.718.418.518.380.24%211,765
Sep 17, 20248.428.558.378.498.362.04%176,765
Sep 16, 20248.398.398.308.328.19-0.36%180,168
Sep 13, 20248.328.398.238.358.221.95%216,022
Sep 12, 20248.168.208.058.198.061.36%301,266
Sep 11, 20248.088.118.008.087.95-1.10%207,556
Sep 10, 20248.208.208.018.178.040.25%227,740
Sep 9, 20248.128.237.998.158.020.12%351,053
Sep 6, 20248.178.218.078.148.01-177,274
Sep 5, 20248.288.298.138.148.01-1.09%252,954
Sep 4, 20248.458.498.228.238.10-2.14%166,136
Sep 3, 20248.478.518.348.418.28-1.75%197,773
Aug 30, 20248.508.578.448.568.420.59%178,885
Aug 29, 20248.448.578.358.518.381.67%222,509
Aug 28, 20248.448.458.318.378.24-0.83%241,341
Aug 27, 20248.548.608.448.448.31-1.29%171,197