Chatham Lodging Trust CLDT
NYSE · United States · Finance
$13.27-0.11 (-0.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.27 | -0.82% | $13.21 | $13.32 | $13.18 | 36.47K |
| 2026-09-30 | $13.38 | -0.74% | $13.40 | $13.46 | $13.19 | 444.00K |
| 2026-09-29 | $13.48 | +1.13% | $13.37 | $13.50 | $13.16 | 250.30K |
| 2026-09-28 | $13.33 | -0.15% | $13.43 | $13.55 | $13.27 | 369.70K |
| 2026-09-25 | $13.35 | -0.37% | $13.39 | $13.44 | $13.15 | 235.30K |
| 2026-09-24 | $13.40 | +2.45% | $13.13 | $13.48 | $13.10 | 323.70K |
| 2026-09-23 | $13.08 | -1.21% | $13.16 | $13.24 | $12.99 | 217.80K |
| 2026-09-22 | $13.24 | +0.76% | $13.24 | $13.43 | $13.10 | 260.90K |
| 2026-09-21 | $13.14 | +1.23% | $13.02 | $13.14 | $12.91 | 260.80K |
| 2026-09-18 | $12.98 | +1.41% | $12.75 | $12.98 | $12.66 | 662.50K |
| 2026-09-17 | $12.80 | -0.31% | $12.99 | $13.04 | $12.77 | 672.00K |
| 2026-09-16 | $12.84 | -1.61% | $13.23 | $13.23 | $12.64 | 218.40K |
| 2026-09-15 | $13.05 | +0.31% | $12.99 | $13.07 | $12.86 | 189.20K |
| 2026-09-14 | $13.01 | +0.85% | $12.79 | $13.07 | $12.79 | 191.60K |
| 2026-09-11 | $12.90 | -0.39% | $13.07 | $13.21 | $12.88 | 186.80K |
| 2026-09-10 | $12.95 | +0.39% | $12.99 | $13.08 | $12.83 | 174.40K |
| 2026-09-09 | $12.90 | +1.42% | $12.64 | $12.91 | $12.53 | 202.80K |
| 2026-09-08 | $12.72 | -2.45% | $12.98 | $13.12 | $12.57 | 245.50K |
| 2026-09-04 | $13.04 | +0.38% | $13.03 | $13.08 | $12.91 | 159.00K |
| 2026-09-03 | $12.99 | -1.14% | $13.26 | $13.26 | $12.88 | 215.10K |
| 2026-09-02 | $13.14 | +0.46% | $13.19 | $13.28 | $13.12 | 194.80K |
| 2026-09-01 | $13.08 | +0.38% | $12.99 | $13.14 | $12.93 | 268.60K |
| 2026-08-31 | $13.03 | -4.68% | $13.60 | $13.61 | $12.98 | 346.00K |
| 2026-08-28 | $13.67 | +2.40% | $13.35 | $13.68 | $13.20 | 217.90K |
| 2026-08-27 | $13.35 | -1.18% | $13.39 | $13.53 | $13.32 | 199.10K |
| 2026-08-26 | $13.51 | -2.03% | $13.81 | $13.81 | $13.47 | 223.60K |
| 2026-08-25 | $13.79 | 0.00% | $13.88 | $13.89 | $13.63 | 209.20K |
| 2026-08-24 | $13.79 | +1.70% | $13.61 | $13.81 | $13.49 | 311.40K |
| 2026-08-21 | $13.56 | +1.19% | $13.43 | $13.60 | $13.21 | 524.10K |
| 2026-08-20 | $13.40 | +0.98% | $13.24 | $13.41 | $13.07 | 211.20K |
| 2026-08-19 | $13.27 | +2.31% | $13.14 | $13.36 | $12.94 | 242.00K |
| 2026-08-18 | $12.97 | -0.08% | $12.97 | $13.06 | $12.82 | 221.40K |
| 2026-08-17 | $12.98 | -0.08% | $12.89 | $12.99 | $12.64 | 216.00K |
| 2026-08-14 | $12.99 | +0.62% | $12.85 | $13.11 | $12.83 | 319.00K |
| 2026-08-13 | $12.91 | +1.89% | $12.71 | $12.94 | $12.66 | 372.40K |
| 2026-08-12 | $12.67 | +1.77% | $12.52 | $12.70 | $12.45 | 254.60K |
| 2026-08-11 | $12.45 | 0.00% | $12.50 | $12.61 | $12.40 | 237.10K |
| 2026-08-10 | $12.45 | -1.11% | $12.51 | $12.58 | $12.19 | 378.10K |
| 2026-08-07 | $12.59 | -3.38% | $12.98 | $13.07 | $12.57 | 254.80K |
| 2026-08-06 | $13.03 | -2.62% | $13.44 | $13.44 | $12.91 | 424.40K |
| 2026-08-05 | $13.38 | -0.74% | $13.47 | $13.47 | $13.03 | 294.70K |
| 2026-08-04 | $13.48 | +2.51% | $13.65 | $13.75 | $13.17 | 525.30K |
| 2026-08-03 | $13.15 | -1.35% | $13.37 | $13.61 | $13.09 | 421.90K |
| 2026-07-31 | $13.33 | 0.00% | $13.46 | $13.55 | $13.29 | 275.40K |
| 2026-07-30 | $13.33 | -1.55% | $13.58 | $13.65 | $13.09 | 347.90K |
| 2026-07-29 | $13.54 | -0.95% | $13.69 | $13.83 | $13.46 | 232.90K |
| 2026-07-28 | $13.67 | -0.80% | $13.85 | $13.88 | $13.43 | 307.90K |
| 2026-07-27 | $13.78 | +2.07% | $13.34 | $13.84 | $13.34 | 415.00K |
| 2026-07-24 | $13.50 | +1.66% | $13.40 | $13.59 | $13.30 | 392.50K |
| 2026-07-23 | $13.28 | -2.14% | $13.45 | $13.56 | $13.08 | 390.50K |
| 2026-07-22 | $13.57 | +0.89% | $13.39 | $13.62 | $13.35 | 396.20K |
| 2026-07-21 | $13.45 | +0.45% | $13.41 | $13.50 | $13.27 | 444.50K |
| 2026-07-20 | $13.39 | +0.15% | $13.44 | $13.59 | $13.28 | 319.20K |
| 2026-07-17 | $13.37 | +1.44% | $13.08 | $13.40 | $13.04 | 214.90K |
| 2026-07-16 | $13.18 | -0.53% | $13.24 | $13.44 | $13.11 | 277.00K |
| 2026-07-15 | $13.25 | -0.08% | $13.45 | $13.61 | $13.22 | 223.40K |
| 2026-07-14 | $13.26 | +3.03% | $12.95 | $13.29 | $12.95 | 418.20K |
| 2026-07-13 | $12.87 | +0.08% | $12.87 | $13.02 | $12.77 | 270.50K |
| 2026-07-10 | $12.86 | +1.98% | $12.73 | $12.90 | $12.62 | 219.10K |
| 2026-07-09 | $12.61 | +1.29% | $12.50 | $12.72 | $12.41 | 518.80K |
| 2026-07-08 | $12.45 | -2.58% | $12.69 | $12.82 | $12.41 | 307.70K |
| 2026-07-07 | $12.78 | +0.39% | $12.78 | $12.96 | $12.61 | 344.60K |
| 2026-07-06 | $12.73 | -2.38% | $12.99 | $13.05 | $12.71 | 365.10K |
| 2026-07-02 | $13.04 | +0.54% | $13.11 | $13.25 | $12.93 | 238.60K |
| 2026-07-01 | $12.97 | -1.97% | $13.21 | $13.21 | $12.85 | 487.70K |
| 2026-06-30 | $13.23 | -0.75% | $13.14 | $13.45 | $13.05 | 358.40K |
| 2026-06-29 | $13.33 | -1.84% | $13.55 | $13.59 | $13.21 | 333.10K |
| 2026-06-26 | $13.58 | +1.80% | $13.35 | $13.58 | $13.14 | 882.70K |
| 2026-06-25 | $13.34 | +2.14% | $13.09 | $13.36 | $12.97 | 328.70K |
| 2026-06-24 | $13.06 | -3.26% | $13.40 | $13.54 | $13.03 | 442.20K |
| 2026-06-23 | $13.50 | +0.97% | $13.25 | $13.64 | $13.25 | 426.70K |
| 2026-06-22 | $13.37 | +0.07% | $13.26 | $13.62 | $13.12 | 447.70K |
| 2026-06-18 | $13.36 | +4.37% | $12.96 | $13.48 | $12.96 | 1.06M |
| 2026-06-17 | $12.80 | -1.84% | $13.04 | $13.18 | $12.79 | 355.30K |
| 2026-06-16 | $13.04 | +2.44% | $12.77 | $13.06 | $12.75 | 311.80K |
| 2026-06-15 | $12.73 | -1.01% | $12.99 | $13.13 | $12.54 | 534.00K |
| 2026-06-12 | $12.86 | +1.42% | $12.88 | $13.15 | $12.80 | 595.60K |
| 2026-06-11 | $12.68 | +3.76% | $12.35 | $12.70 | $12.24 | 473.10K |
| 2026-06-10 | $12.22 | +2.09% | $12.00 | $12.31 | $11.97 | 722.30K |
| 2026-06-09 | $11.97 | +3.82% | $11.66 | $11.98 | $11.59 | 554.10K |
| 2026-06-08 | $11.53 | +0.79% | $11.59 | $11.62 | $11.45 | 485.70K |
| 2026-06-05 | $11.44 | +1.24% | $11.54 | $11.61 | $11.41 | 511.40K |
| 2026-06-04 | $11.30 | +2.91% | $11.10 | $11.31 | $11.08 | 479.50K |
| 2026-06-03 | $10.98 | -0.81% | $10.98 | $11.21 | $10.96 | 281.30K |
| 2026-06-02 | $11.07 | +2.79% | $10.79 | $11.11 | $10.75 | 279.30K |
| 2026-06-01 | $10.77 | -0.74% | $10.77 | $10.84 | $10.71 | 528.60K |
| 2026-05-29 | $10.85 | -1.72% | $11.04 | $11.05 | $10.79 | 324.40K |
| 2026-05-28 | $11.04 | -0.18% | $11.07 | $11.13 | $11.00 | 304.20K |
| 2026-05-27 | $11.06 | +1.47% | $10.94 | $11.10 | $10.94 | 302.20K |
| 2026-05-26 | $10.90 | +1.87% | $10.74 | $10.94 | $10.70 | 346.70K |