Home

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

6.2500
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 6:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/07/20256.006.505.866.251,020,7636.25
4/04/20256.256.326.016.20366,4736.20
4/03/20256.926.926.426.44436,8276.44
4/02/20257.077.277.077.22337,7237.22
4/01/20257.097.207.007.14305,4137.14
3/31/20257.077.177.067.13307,3427.13
3/28/20257.327.327.177.22281,5857.22
3/27/20257.387.387.247.30246,9647.30
3/26/20257.417.467.327.39211,5777.39
3/25/20257.457.457.317.39302,6397.39
3/24/20257.547.607.397.45245,2067.45
3/21/20257.537.567.257.43778,8447.43
3/20/20257.647.777.597.64180,9257.64
3/19/20257.597.767.597.72258,4307.72
3/18/20257.627.727.527.57432,8527.57
3/17/20257.557.687.527.63295,7247.63
3/14/20257.547.627.487.55301,6967.55
3/13/20257.857.907.467.48406,4387.48
3/12/20257.927.997.707.79431,0057.79
3/11/20258.308.307.847.86465,1847.86
3/10/20258.218.418.218.25450,4608.25
3/07/20258.128.428.128.36301,9398.36
3/06/20258.108.248.028.11538,9688.11
3/05/20258.068.428.068.19493,8468.19
3/04/20258.028.127.928.07640,1028.07
3/03/20258.228.478.118.13466,0918.13
2/28/20258.108.218.038.081,768,7178.08
2/27/20258.158.288.058.06596,0748.06
2/26/20257.938.267.728.24638,9018.24
2/25/20258.108.148.068.09408,7948.09
2/24/20258.138.168.048.10285,1508.10
2/21/20258.388.438.098.11391,3898.11
2/20/20258.358.358.168.30317,7148.30
2/19/20258.448.468.358.42239,3268.42
2/18/20258.398.568.388.54223,8278.54
2/14/20258.588.588.428.43172,0768.43
2/13/20258.508.518.358.50290,6138.50
2/12/20258.478.488.338.42240,4388.42
2/11/20258.568.648.568.62231,9228.62
2/10/20258.838.838.678.68209,8878.68
2/07/20258.818.858.658.81223,0318.81
2/06/20258.808.908.728.85218,7358.85
2/05/20258.778.808.628.69233,3148.69
2/04/20258.648.738.618.69149,0458.69
2/03/20258.568.728.488.68285,0898.68
1/31/20258.748.848.678.74234,5988.74
1/30/20258.778.858.728.76260,5298.76
1/29/20258.858.888.608.65202,3548.65
1/28/20258.918.988.868.89160,3758.89
1/27/20258.668.918.668.89204,2708.89
1/24/20258.658.758.658.68281,0428.68
1/23/20258.658.778.628.71208,9678.71
1/22/20258.718.748.648.72130,4048.72
1/21/20258.878.908.738.79232,9938.79
1/17/20258.918.918.798.83341,5798.83
1/16/20258.848.908.658.79324,3228.79
1/15/20258.928.958.838.89191,5828.89
1/14/20258.718.768.598.69198,6888.69
1/13/20258.638.728.578.69198,1918.69
1/10/20258.458.818.328.73472,4608.73
1/08/20258.488.648.448.63278,9728.63