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

13.56
+0.18 (1.35%)
NYSE · Last Trade: Oct 2nd, 12:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (CLDT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202613.2113.6313.1813.56257,63613.56
9/30/202613.4013.4613.1913.38443,95613.38
9/29/202613.3713.5013.1613.48250,27813.38
9/28/202613.4313.5513.2713.33369,74613.23
9/25/202613.3913.4413.1513.35235,34713.25
9/24/202613.1313.4813.1013.40323,84613.30
9/23/202613.1613.2412.9913.08218,01612.98
9/22/202613.2413.4313.1013.24260,92413.14
9/21/202613.0213.1412.9113.14260,75613.04
9/18/202612.7512.9812.6612.98662,54012.88
9/17/202612.9913.0412.7712.80672,05912.71
9/16/202613.2313.2312.6312.84218,38412.74
9/15/202612.9913.0712.8613.05189,19212.95
9/14/202612.7913.0612.7913.01191,62312.91
9/11/202613.0713.2112.8812.90186,80812.80
9/10/202612.9913.0712.8312.95174,35912.85
9/09/202612.6412.9112.5312.90202,80412.80
9/08/202612.9813.1212.5712.72245,45812.63
9/04/202613.0313.0812.9113.04159,01612.94
9/03/202613.2613.2612.8812.99215,10212.89
9/02/202613.1913.2813.1213.14194,75913.04
9/01/202612.9913.1412.9313.08268,61612.98
8/31/202613.6013.6112.9813.03345,95612.93
8/28/202613.3513.6813.2013.67217,93713.57
8/27/202613.3913.5313.3213.35199,12613.25
8/26/202613.8113.8113.4713.51223,59613.41
8/25/202613.8813.8913.6313.79209,23313.69
8/24/202613.6113.8113.4913.79311,44113.69
8/21/202613.4313.6013.2113.56524,07213.46
8/20/202613.2413.4113.0713.40211,15913.30
8/19/202613.1413.3612.9413.27241,96913.17
8/18/202612.9713.0612.8212.97221,40712.87
8/17/202612.8912.9912.6412.98216,04112.88
8/14/202612.8513.1112.8312.99319,00212.89
8/13/202612.7112.9412.6612.91372,44912.81
8/12/202612.5212.7012.4512.67317,91712.58
8/11/202612.5012.6112.4012.45237,05512.36
8/10/202612.5112.5812.1912.45378,05812.36
8/07/202612.9813.0712.5712.59254,79012.50
8/06/202613.4413.4412.9113.03424,43612.93
8/05/202613.4713.4713.0313.38294,73813.28
8/04/202613.6513.7513.1713.48525,33713.38
8/03/202613.3713.6113.0913.15421,88613.05
7/31/202613.4613.5513.2913.33275,37913.23
7/30/202613.5813.6513.0913.33347,88213.23
7/29/202613.6913.8313.4613.54232,89013.44
7/28/202613.8513.8813.4313.67308,06813.57
7/27/202613.3413.8413.3413.78415,18413.68
7/24/202613.4013.5913.3013.50392,47513.40
7/23/202613.4513.5613.0813.28390,52113.18
7/22/202613.3913.6213.3513.57396,19113.47
7/21/202613.4113.5013.2713.45444,53713.35
7/20/202613.4413.5913.2813.39319,21513.29
7/17/202613.0813.4013.0413.37214,88113.27
7/16/202613.2413.4413.1113.18277,00013.08
7/15/202613.4513.6113.2213.25223,60413.15
7/14/202612.9513.2912.9513.26418,24213.16
7/13/202612.8713.0212.7712.87270,62412.77
7/10/202612.7312.9012.6212.86219,24112.76
7/09/202612.5012.7212.4112.61518,84812.52
7/08/202612.6912.8212.4112.45307,70812.36
7/07/202612.7812.9612.6112.78344,60312.69
7/06/202612.9913.0512.7112.73365,14612.64
7/02/202613.1113.2512.9313.04238,66712.94