NYSE - Delayed Quote USD

Chatham Lodging Trust (CLDT)

9.14 -0.24 (-2.56%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.29 9.34 9.13 9.14 9.14 212,700
Apr 24, 2024 9.46 9.50 9.37 9.38 9.38 225,600
Apr 23, 2024 9.35 9.59 9.35 9.51 9.51 189,700
Apr 22, 2024 9.35 9.43 9.27 9.37 9.37 414,900
Apr 19, 2024 9.23 9.35 9.23 9.29 9.29 280,500
Apr 18, 2024 9.21 9.38 9.13 9.25 9.25 525,900
Apr 17, 2024 9.35 9.38 9.04 9.16 9.16 400,600
Apr 16, 2024 9.54 9.54 9.33 9.35 9.35 259,800
Apr 15, 2024 9.75 9.80 9.55 9.58 9.58 293,700
Apr 12, 2024 9.84 9.86 9.69 9.74 9.74 208,800
Apr 11, 2024 9.81 9.93 9.73 9.87 9.87 136,000
Apr 10, 2024 9.88 9.96 9.71 9.79 9.79 205,300
Apr 9, 2024 10.07 10.16 10.02 10.14 10.14 102,400
Apr 8, 2024 9.88 10.13 9.86 10.05 10.05 208,500
Apr 5, 2024 9.81 9.88 9.78 9.82 9.82 172,500
Apr 4, 2024 9.99 10.08 9.81 9.84 9.84 203,500
Apr 3, 2024 9.82 9.94 9.80 9.94 9.94 215,300
Apr 2, 2024 9.87 9.92 9.77 9.90 9.90 294,900
Apr 1, 2024 10.15 10.15 9.94 10.00 10.00 129,900
Mar 28, 2024 10.19 10.22 10.01 10.11 10.11 214,600
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 9.91 10.14 9.91 10.13 10.13 189,500
Mar 26, 2024 10.11 10.11 9.87 9.88 9.81 112,100
Mar 25, 2024 10.20 10.27 10.01 10.02 9.95 152,500
Mar 22, 2024 10.34 10.46 10.12 10.14 10.07 154,600
Mar 21, 2024 10.21 10.35 10.15 10.28 10.21 256,300
Mar 20, 2024 9.99 10.25 9.98 10.16 10.09 137,800
Mar 19, 2024 9.93 10.07 9.91 10.05 9.98 144,000
Mar 18, 2024 10.02 10.15 9.96 9.98 9.91 189,200
Mar 15, 2024 10.04 10.22 9.98 10.04 9.97 555,000
Mar 14, 2024 10.09 10.13 9.94 10.11 10.04 214,700
Mar 13, 2024 10.14 10.19 10.08 10.11 10.04 241,400
Mar 12, 2024 10.11 10.19 10.05 10.16 10.09 505,900
Mar 11, 2024 10.21 10.21 10.07 10.16 10.09 164,100
Mar 8, 2024 10.00 10.23 10.00 10.21 10.14 205,700
Mar 7, 2024 10.19 10.19 9.94 10.00 9.93 125,500
Mar 6, 2024 10.06 10.17 9.96 10.10 10.03 147,000
Mar 5, 2024 9.91 10.11 9.91 9.96 9.89 237,700
Mar 4, 2024 10.34 10.41 9.98 9.99 9.92 239,400
Mar 1, 2024 10.19 10.41 10.13 10.39 10.32 196,800
Feb 29, 2024 10.46 10.54 10.16 10.20 10.13 353,500
Feb 28, 2024 9.87 10.45 9.87 10.26 10.19 240,400
Feb 27, 2024 9.84 10.12 9.73 10.00 9.93 333,500
Feb 26, 2024 10.34 10.41 10.17 10.26 10.19 172,300
Feb 23, 2024 10.56 10.65 10.40 10.43 10.36 177,000
Feb 22, 2024 10.52 10.68 10.40 10.60 10.52 226,500
Feb 21, 2024 10.35 10.56 10.31 10.56 10.49 159,700
Feb 20, 2024 10.35 10.52 10.29 10.36 10.29 181,100
Feb 16, 2024 10.53 10.61 10.41 10.50 10.43 213,600
Feb 15, 2024 10.41 10.72 10.41 10.71 10.63 223,900
Feb 14, 2024 10.33 10.42 10.22 10.29 10.22 367,500
Feb 13, 2024 10.26 10.41 9.95 10.22 10.15 303,000
Feb 12, 2024 10.67 10.81 10.64 10.64 10.56 166,500
Feb 9, 2024 10.60 10.69 10.49 10.63 10.55 157,000
Feb 8, 2024 10.37 10.60 10.37 10.59 10.51 159,200
Feb 7, 2024 10.49 10.52 10.40 10.42 10.35 199,700
Feb 6, 2024 10.39 10.54 10.33 10.49 10.42 176,500
Feb 5, 2024 10.35 10.53 10.33 10.44 10.37 142,800
Feb 2, 2024 10.46 10.63 10.42 10.52 10.45 143,300
Feb 1, 2024 10.51 10.65 10.40 10.63 10.55 206,800
Jan 31, 2024 10.91 10.91 10.50 10.50 10.43 284,300
Jan 30, 2024 10.93 11.01 10.86 10.89 10.81 161,800
Jan 29, 2024 10.90 11.02 10.80 10.97 10.89 165,400
Jan 26, 2024 10.93 11.01 10.89 10.91 10.83 147,400
Jan 25, 2024 10.91 10.92 10.79 10.88 10.80 206,700
Jan 24, 2024 10.94 10.95 10.65 10.66 10.58 303,600
Jan 23, 2024 11.04 11.10 10.76 10.77 10.69 200,100
Jan 22, 2024 10.69 10.89 10.60 10.88 10.80 263,900
Jan 19, 2024 10.50 10.66 10.32 10.63 10.55 182,900
Jan 18, 2024 10.40 10.45 10.24 10.41 10.34 199,100
Jan 17, 2024 10.33 10.45 10.25 10.36 10.29 184,100
Jan 16, 2024 10.49 10.56 10.44 10.49 10.42 299,700
Jan 12, 2024 10.90 10.92 10.57 10.62 10.54 153,600
Jan 11, 2024 10.74 10.75 10.57 10.73 10.65 177,500
Jan 10, 2024 10.81 10.92 10.75 10.83 10.75 158,600
Jan 9, 2024 10.82 10.82 10.64 10.79 10.71 206,100
Jan 8, 2024 10.83 11.08 10.83 10.99 10.91 208,900
Jan 5, 2024 10.66 10.88 10.59 10.87 10.79 244,700
Jan 4, 2024 10.77 10.85 10.71 10.74 10.66 236,300
Jan 3, 2024 10.75 10.86 10.64 10.72 10.64 188,600
Jan 2, 2024 10.70 10.94 10.65 10.87 10.79 247,100
Dec 29, 2023 10.91 10.92 10.72 10.72 10.64 194,700
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 10.88 10.97 10.85 10.96 10.88 152,600
Dec 27, 2023 11.05 11.05 10.89 10.99 10.84 138,700
Dec 26, 2023 10.82 11.03 10.81 11.00 10.85 173,100
Dec 22, 2023 10.88 10.97 10.78 10.79 10.65 165,500
Dec 21, 2023 10.77 10.83 10.70 10.78 10.64 177,100
Dec 20, 2023 10.53 10.90 10.41 10.66 10.52 261,600
Dec 19, 2023 10.61 10.79 10.48 10.58 10.44 389,700
Dec 18, 2023 10.68 10.77 10.55 10.56 10.42 231,300
Dec 15, 2023 11.06 11.11 10.58 10.59 10.45 853,100
Dec 14, 2023 11.08 11.32 10.73 10.98 10.83 388,200
Dec 13, 2023 10.60 10.85 10.44 10.84 10.69 433,000
Dec 12, 2023 10.40 10.68 10.31 10.58 10.44 221,300
Dec 11, 2023 10.20 10.50 10.18 10.39 10.25 294,100
Dec 8, 2023 9.95 10.19 9.95 10.17 10.03 187,800
Dec 7, 2023 9.91 10.05 9.87 10.05 9.92 258,400
Dec 6, 2023 10.11 10.15 9.88 9.88 9.75 141,900
Dec 5, 2023 10.20 10.20 9.94 9.96 9.83 348,700
Dec 4, 2023 10.02 10.27 9.97 10.21 10.07 224,400
Dec 1, 2023 9.90 10.11 9.84 10.11 9.97 211,900
Nov 30, 2023 9.88 9.93 9.71 9.91 9.78 198,800
Nov 29, 2023 10.03 10.09 9.81 9.86 9.73 171,600
Nov 28, 2023 9.81 10.01 9.76 9.95 9.82 137,600
Nov 27, 2023 9.89 9.97 9.79 9.84 9.71 144,100
Nov 24, 2023 9.86 9.97 9.83 9.96 9.83 67,300
Nov 22, 2023 10.03 10.04 9.82 9.85 9.72 99,800
Nov 21, 2023 10.02 10.04 9.86 9.89 9.76 153,100
Nov 20, 2023 10.22 10.23 10.10 10.14 10.00 140,700
Nov 17, 2023 10.13 10.20 10.07 10.20 10.06 752,200
Nov 16, 2023 10.06 10.07 9.93 9.99 9.86 152,600
Nov 15, 2023 10.14 10.22 10.01 10.05 9.92 194,600
Nov 14, 2023 9.85 10.13 9.85 10.12 9.98 302,100
Nov 13, 2023 9.43 9.60 9.36 9.49 9.36 141,400
Nov 10, 2023 9.43 9.55 9.32 9.50 9.37 155,400
Nov 9, 2023 9.57 9.77 9.39 9.43 9.30 180,500
Nov 8, 2023 9.93 9.93 9.39 9.45 9.32 245,500
Nov 7, 2023 10.00 10.00 9.73 9.86 9.73 189,300
Nov 6, 2023 10.16 10.20 9.99 10.05 9.92 183,000
Nov 3, 2023 10.16 10.39 10.05 10.27 10.13 240,700
Nov 2, 2023 9.80 10.00 9.47 9.96 9.83 282,400
Nov 1, 2023 9.24 9.33 9.12 9.33 9.20 282,400
Oct 31, 2023 9.20 9.35 9.16 9.25 9.13 234,600
Oct 30, 2023 9.12 9.30 9.05 9.22 9.10 183,800
Oct 27, 2023 9.41 9.41 8.92 8.99 8.87 207,700
Oct 26, 2023 9.43 9.55 9.33 9.44 9.31 126,000
Oct 25, 2023 9.50 9.59 9.36 9.36 9.23 220,900
Oct 24, 2023 9.63 9.66 9.52 9.58 9.45 245,100
Oct 23, 2023 9.38 9.64 9.32 9.54 9.41 153,600
Oct 20, 2023 9.65 9.70 9.45 9.46 9.33 190,300
Oct 19, 2023 9.85 9.86 9.59 9.59 9.46 370,300
Oct 18, 2023 9.96 9.97 9.84 9.88 9.75 194,400
Oct 17, 2023 9.82 10.20 9.82 10.09 9.95 270,700
Oct 16, 2023 9.80 9.90 9.76 9.86 9.73 169,300
Oct 13, 2023 10.00 10.00 9.68 9.69 9.56 133,500
Oct 12, 2023 9.90 9.94 9.80 9.93 9.80 157,400
Oct 11, 2023 9.87 10.01 9.81 9.85 9.72 110,000
Oct 10, 2023 9.91 10.02 9.83 9.86 9.73 156,400
Oct 9, 2023 9.62 9.85 9.53 9.82 9.69 420,200
Oct 6, 2023 9.60 9.79 9.50 9.64 9.51 166,200
Oct 5, 2023 9.64 9.81 9.64 9.65 9.52 179,600
Oct 4, 2023 9.47 9.69 9.36 9.68 9.55 199,700
Oct 3, 2023 9.58 9.64 9.43 9.43 9.30 684,900
Oct 2, 2023 9.53 9.68 9.51 9.63 9.50 331,200
Sep 29, 2023 9.73 9.73 9.51 9.57 9.44 214,300
Sep 28, 2023 0.07 Dividend
Sep 28, 2023 9.54 9.83 9.44 9.69 9.56 273,600
Sep 27, 2023 9.44 9.74 9.44 9.61 9.41 225,300
Sep 26, 2023 9.43 9.48 9.26 9.36 9.17 224,400
Sep 25, 2023 9.33 9.55 9.33 9.48 9.28 386,800
Sep 22, 2023 9.57 9.63 9.38 9.39 9.20 143,700
Sep 21, 2023 9.58 9.68 9.54 9.60 9.40 168,800
Sep 20, 2023 9.77 9.85 9.61 9.64 9.44 176,000
Sep 19, 2023 9.74 9.80 9.67 9.67 9.47 126,300
Sep 18, 2023 9.95 9.98 9.72 9.73 9.53 117,400
Sep 15, 2023 9.84 10.06 9.84 9.96 9.75 736,000
Sep 14, 2023 9.85 9.93 9.67 9.89 9.69 151,600
Sep 13, 2023 9.93 9.97 9.72 9.73 9.53 188,000
Sep 12, 2023 9.86 9.99 9.80 9.98 9.77 132,700
Sep 11, 2023 9.85 9.93 9.82 9.84 9.64 161,600
Sep 8, 2023 9.72 9.89 9.62 9.84 9.64 160,200
Sep 7, 2023 9.75 9.79 9.60 9.70 9.50 252,600
Sep 6, 2023 9.72 9.82 9.66 9.76 9.56 141,300
Sep 5, 2023 9.64 9.74 9.56 9.71 9.51 251,500
Sep 1, 2023 9.82 9.86 9.75 9.78 9.58 142,200
Aug 31, 2023 9.82 9.89 9.68 9.78 9.58 574,600
Aug 30, 2023 9.80 9.86 9.74 9.79 9.59 143,000
Aug 29, 2023 9.60 9.84 9.53 9.81 9.61 149,800
Aug 28, 2023 9.16 9.63 9.11 9.60 9.40 252,000
Aug 25, 2023 9.15 9.15 8.96 9.04 8.85 151,700
Aug 24, 2023 9.19 9.27 9.04 9.09 8.90 139,900
Aug 23, 2023 9.12 9.28 9.12 9.21 9.02 103,500
Aug 22, 2023 9.18 9.22 9.05 9.17 8.98 71,200
Aug 21, 2023 9.20 9.21 9.09 9.12 8.93 132,300
Aug 18, 2023 9.01 9.31 9.01 9.24 9.05 164,200
Aug 17, 2023 9.14 9.22 9.07 9.11 8.92 139,600
Aug 16, 2023 9.18 9.25 9.13 9.15 8.96 153,700
Aug 15, 2023 9.26 9.34 9.12 9.16 8.97 295,000
Aug 14, 2023 9.38 9.38 9.27 9.36 9.17 136,900
Aug 11, 2023 9.44 9.50 9.36 9.44 9.25 140,800
Aug 10, 2023 9.61 9.73 9.41 9.47 9.27 130,400
Aug 9, 2023 9.61 9.80 9.53 9.58 9.38 149,200
Aug 8, 2023 9.47 9.72 9.35 9.63 9.43 196,700
Aug 7, 2023 9.38 9.67 9.30 9.63 9.43 170,300
Aug 4, 2023 9.30 9.53 9.21 9.35 9.16 152,300
Aug 3, 2023 9.43 9.43 9.02 9.30 9.11 224,600
Aug 2, 2023 9.44 9.70 9.05 9.56 9.36 255,600
Aug 1, 2023 9.54 9.54 9.30 9.44 9.25 149,100
Jul 31, 2023 9.48 9.66 9.47 9.60 9.40 209,800
Jul 28, 2023 9.34 9.55 9.34 9.45 9.26 149,600
Jul 27, 2023 9.43 9.54 9.24 9.26 9.07 193,200
Jul 26, 2023 9.29 9.52 9.26 9.38 9.19 236,800
Jul 25, 2023 9.22 9.30 9.13 9.29 9.10 292,800
Jul 24, 2023 9.44 9.53 9.18 9.26 9.07 196,600
Jul 21, 2023 9.58 9.61 9.43 9.46 9.27 227,600
Jul 20, 2023 9.26 9.49 9.15 9.49 9.29 249,200
Jul 19, 2023 9.73 9.79 9.64 9.65 9.45 125,000
Jul 18, 2023 9.57 9.70 9.57 9.67 9.47 141,300
Jul 17, 2023 9.62 9.68 9.51 9.58 9.38 135,300
Jul 14, 2023 9.70 9.70 9.42 9.63 9.43 170,000
Jul 13, 2023 9.74 9.78 9.64 9.71 9.51 165,600
Jul 12, 2023 10.00 10.07 9.69 9.69 9.49 209,100
Jul 11, 2023 9.74 9.89 9.73 9.81 9.61 166,200
Jul 10, 2023 9.58 9.75 9.53 9.72 9.52 205,900
Jul 7, 2023 9.47 9.72 9.46 9.59 9.39 247,300
Jul 6, 2023 9.31 9.53 9.15 9.47 9.27 195,700
Jul 5, 2023 9.61 9.61 9.34 9.47 9.27 214,300
Jul 3, 2023 9.32 9.83 9.32 9.80 9.60 133,900
Jun 30, 2023 9.44 9.48 9.27 9.36 9.17 309,300
Jun 29, 2023 0.07 Dividend
Jun 29, 2023 9.11 9.35 9.11 9.33 9.14 225,500
Jun 28, 2023 9.31 9.37 9.16 9.18 8.92 197,800
Jun 27, 2023 9.22 9.38 9.02 9.31 9.05 150,200
Jun 26, 2023 9.05 9.31 9.04 9.19 8.93 272,300
Jun 23, 2023 9.07 9.24 9.05 9.09 8.83 411,400
Jun 22, 2023 9.31 9.31 9.15 9.24 8.98 242,800
Jun 21, 2023 9.47 9.47 9.23 9.32 9.06 174,000
Jun 20, 2023 9.58 9.58 9.35 9.50 9.23 195,800
Jun 16, 2023 9.61 9.65 9.42 9.59 9.32 1,150,000
Jun 15, 2023 9.36 9.51 9.18 9.50 9.23 455,900
Jun 14, 2023 9.55 9.61 9.37 9.40 9.14 262,200
Jun 13, 2023 9.78 9.83 9.54 9.56 9.29 234,700
Jun 12, 2023 9.96 9.96 9.68 9.73 9.46 193,800
Jun 9, 2023 10.16 10.16 9.88 9.95 9.67 134,800
Jun 8, 2023 10.22 10.28 10.06 10.18 9.89 165,800
Jun 7, 2023 10.11 10.39 10.10 10.27 9.98 277,300
Jun 6, 2023 9.69 10.11 9.66 10.04 9.76 253,200
Jun 5, 2023 9.76 9.86 9.65 9.69 9.42 169,100
Jun 2, 2023 9.30 9.92 9.30 9.84 9.56 247,700
Jun 1, 2023 9.41 9.52 9.23 9.27 9.01 218,100
May 31, 2023 9.32 9.41 9.24 9.39 9.13 388,800
May 30, 2023 9.28 9.43 9.26 9.32 9.06 117,700
May 26, 2023 9.32 9.41 9.21 9.31 9.05 170,200
May 25, 2023 9.29 9.39 9.18 9.33 9.07 145,800
May 24, 2023 9.49 9.49 9.33 9.37 9.11 209,400
May 23, 2023 9.70 9.79 9.51 9.52 9.25 176,400
May 22, 2023 10.02 10.02 9.63 9.68 9.41 172,500
May 19, 2023 10.21 10.23 9.92 9.94 9.66 146,600
May 18, 2023 9.93 10.18 9.88 10.08 9.80 230,800
May 17, 2023 9.93 10.06 9.83 9.99 9.71 183,700
May 16, 2023 9.88 10.09 9.83 9.84 9.56 177,600
May 15, 2023 10.00 10.04 9.83 9.91 9.63 171,800
May 12, 2023 9.96 9.96 9.82 9.92 9.64 124,100
May 11, 2023 9.92 9.98 9.84 9.90 9.62 181,300
May 10, 2023 10.26 10.26 9.93 10.01 9.73 174,600
May 9, 2023 10.03 10.28 9.96 10.09 9.81 190,300
May 8, 2023 10.18 10.33 10.01 10.04 9.76 163,300
May 5, 2023 10.24 10.60 10.09 10.23 9.94 195,500
May 4, 2023 9.99 10.24 9.65 10.01 9.73 494,600
May 3, 2023 10.15 10.37 10.05 10.14 9.86 180,100
May 2, 2023 10.30 10.30 9.85 9.97 9.69 184,700
May 1, 2023 10.25 10.47 10.13 10.31 10.02 277,700
Apr 28, 2023 9.96 10.26 9.96 10.24 9.95 195,600
Apr 27, 2023 10.00 10.07 9.86 9.98 9.70 185,900
Apr 26, 2023 9.95 10.11 9.90 9.96 9.68 225,600

Related Tickers

INN Summit Hotel Properties, Inc.
6.07
-3.19%
 
RLJ RLJ Lodging Trust
11.10
-2.46%
 
DRH DiamondRock Hospitality Company
9.08
-1.52%
 
HST Host Hotels & Resorts, Inc.
18.89
-2.28%
 
SHO Sunstone Hotel Investors, Inc.
10.29
-2.28%
 
INN-PF Summit Hotel Properties, Inc.
20.23
-0.49%
 
DRH-PA DiamondRock Hospitality Company
25.35
-0.08%
 
PEB-PH Pebblebrook Hotel Trust
17.93
+0.39%
 
AHT-PF Ashford Hospitality Trust, Inc.
13.73
+6.35%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.50
-2.48%