Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY: CLDT )

7.480 -0.310 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 7.850 7.900 7.460 7.480 406,438 -0.31(-3.98%)
Mar 12, 2025 7.920 7.985 7.702 7.790 431,005 -0.07(-0.89%)
Mar 11, 2025 8.300 8.300 7.840 7.860 465,184 -0.39(-4.73%)
Mar 10, 2025 8.210 8.410 8.210 8.250 450,460 -0.11(-1.32%)
Mar 07, 2025 8.120 8.420 8.120 8.360 301,939 +0.25(+3.08%)
Mar 06, 2025 8.100 8.240 8.020 8.110 538,968 -0.08(-0.98%)
Mar 05, 2025 8.060 8.420 8.060 8.190 493,846 +0.12(+1.49%)
Mar 04, 2025 8.020 8.120 7.922 8.070 640,102 -0.06(-0.74%)
Mar 03, 2025 8.220 8.470 8.110 8.130 466,091 +0.05(+0.62%)
Feb 28, 2025 8.100 8.210 8.025 8.080 1,768,717 +0.02(+0.25%)
Feb 27, 2025 8.150 8.280 8.050 8.060 596,074 -0.18(-2.18%)
Feb 26, 2025 7.930 8.260 7.720 8.240 638,901 +0.15(+1.85%)
Feb 25, 2025 8.100 8.145 8.060 8.090 408,794 -0.01(-0.12%)
Feb 24, 2025 8.130 8.160 8.040 8.100 285,150 -0.01(-0.12%)
Feb 21, 2025 8.380 8.430 8.090 8.110 391,389 -0.19(-2.29%)
Feb 20, 2025 8.350 8.350 8.165 8.300 317,714 -0.12(-1.43%)
Feb 19, 2025 8.440 8.465 8.350 8.420 239,326 -0.12(-1.41%)
Feb 18, 2025 8.390 8.560 8.380 8.540 223,827 +0.11(+1.30%)
Feb 14, 2025 8.580 8.580 8.420 8.430 172,076 -0.07(-0.82%)
Feb 13, 2025 8.500 8.510 8.345 8.500 290,613 +0.08(+0.95%)
Feb 12, 2025 8.470 8.480 8.330 8.420 240,438 -0.20(-2.32%)
Feb 11, 2025 8.560 8.645 8.560 8.620 231,922 -0.06(-0.69%)
Feb 10, 2025 8.830 8.830 8.670 8.680 209,887 -0.13(-1.48%)
Feb 07, 2025 8.810 8.850 8.650 8.810 223,031 -0.04(-0.45%)
Feb 06, 2025 8.800 8.900 8.720 8.850 218,735 +0.16(+1.84%)
Feb 05, 2025 8.770 8.800 8.615 8.690 233,314 +0.00(+0.00%)
Feb 04, 2025 8.640 8.730 8.610 8.690 149,045 +0.01(+0.12%)
Feb 03, 2025 8.560 8.720 8.480 8.680 285,089 -0.06(-0.69%)
Jan 31, 2025 8.740 8.840 8.670 8.740 234,598 -0.02(-0.23%)
Jan 30, 2025 8.770 8.850 8.720 8.760 260,529 +0.11(+1.27%)
Jan 29, 2025 8.850 8.875 8.600 8.650 202,354 -0.24(-2.70%)
Jan 28, 2025 8.910 8.976 8.860 8.890 160,375 +0.00(+0.00%)
Jan 27, 2025 8.660 8.909 8.660 8.890 204,270 +0.21(+2.42%)
Jan 24, 2025 8.650 8.750 8.650 8.680 281,042 -0.03(-0.34%)
Jan 23, 2025 8.650 8.770 8.620 8.710 208,967 -0.01(-0.11%)
Jan 22, 2025 8.710 8.745 8.640 8.720 130,404 -0.07(-0.80%)
Jan 21, 2025 8.870 8.898 8.730 8.790 232,993 -0.04(-0.45%)
Jan 17, 2025 8.910 8.910 8.790 8.830 341,579 +0.04(+0.46%)
Jan 16, 2025 8.840 8.905 8.650 8.790 324,322 -0.10(-1.12%)
Jan 15, 2025 8.920 8.950 8.830 8.890 191,582 +0.20(+2.30%)
Jan 14, 2025 8.710 8.760 8.590 8.690 198,688 +0.00(+0.00%)
Jan 13, 2025 8.630 8.720 8.570 8.690 198,191 -0.04(-0.46%)
Jan 10, 2025 8.450 8.815 8.320 8.730 472,460 +0.10(+1.16%)
Jan 08, 2025 8.480 8.640 8.440 8.630 278,972 +0.08(+0.94%)
Jan 07, 2025 8.670 8.690 8.420 8.550 281,657 -0.14(-1.61%)
Jan 06, 2025 8.830 8.875 8.655 8.690 181,633 -0.12(-1.36%)
Jan 03, 2025 8.800 8.825 8.720 8.810 147,495 +0.02(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.