Chatham Lodging Trust CLDT
NYSE · Amerika Birleşik Devletleri · Finans
$13,56+0,18 (+%1,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,47 | +%0,64 | $13,21 | $13,49 | $13,18 | 99,84K |
| 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 |