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

13.23
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202613.1413.4513.0513.23358,35913.23
6/29/202613.5513.5913.2113.33333,08913.23
6/26/202613.3513.5813.1413.58882,71713.48
6/25/202613.0913.3612.9713.34328,74113.24
6/24/202613.4013.5413.0313.06442,17012.96
6/23/202613.2513.6413.2513.50426,74913.40
6/22/202613.2613.6213.1213.37447,77413.27
6/18/202612.9613.4812.9613.361,061,28513.26
6/17/202613.0413.1812.7912.80355,28712.70
6/16/202612.7713.0512.7513.04312,17012.94
6/15/202612.9913.1312.5412.73533,97912.63
6/12/202612.8813.1412.8012.86595,97512.76
6/11/202612.3512.7012.2412.68473,11012.58
6/10/202612.0012.3111.9712.22722,67012.13
6/09/202611.6611.9811.5911.97554,24611.88
6/08/202611.5911.6211.4511.53485,66211.44
6/05/202611.5411.6111.4011.44511,43811.35
6/04/202611.1011.3111.0711.30479,50511.22
6/03/202610.9811.2110.9610.98281,32210.90
6/02/202610.7911.1110.7511.07279,28910.99
6/01/202610.7710.8410.7110.77528,58010.69
5/29/202611.0411.0510.7910.85324,35210.77
5/28/202611.0711.1311.0011.04304,18710.96
5/27/202610.9411.1010.9411.06302,16210.98
5/26/202610.7410.9410.7010.90346,65210.82
5/22/202610.7110.8110.6210.70382,55910.62
5/21/202610.5510.8410.4310.69443,22410.61
5/20/202610.1610.6710.1410.67577,82510.59
5/19/20269.9710.169.8010.14486,64810.06
5/18/202610.0010.119.8810.06844,2659.98
5/15/20269.919.939.679.89349,4019.82
5/14/20269.9510.109.959.99635,2839.92
5/13/20269.829.999.779.89365,2049.82
5/12/20269.869.959.549.89483,9049.82
5/11/20269.939.979.769.88888,3649.81
5/08/202610.0610.109.719.92386,4169.85
5/07/20269.0610.149.069.961,110,9159.89
5/06/20269.039.088.858.85405,6348.78
5/05/20268.598.938.598.92467,5808.85
5/04/20268.708.798.488.57366,7098.51
5/01/20268.758.798.678.76387,3858.69
4/30/20268.708.768.648.68264,0948.61
4/29/20268.708.828.618.72297,9238.65
4/28/20268.638.738.568.72203,6468.65
4/27/20268.558.718.558.60246,7458.54
4/24/20268.448.618.438.61190,4848.55
4/23/20268.478.548.398.50144,0878.44
4/22/20268.738.788.428.42229,2598.36
4/21/20268.878.938.648.67303,8068.60
4/20/20268.728.848.658.84234,9828.77
4/17/20268.648.808.608.74276,6328.67
4/16/20268.658.728.498.54213,1018.48
4/15/20268.688.808.628.71376,5898.64
4/14/20268.618.718.608.67415,0028.60
4/13/20268.578.638.478.62268,7578.56
4/10/20268.578.718.578.60206,5378.54
4/09/20268.258.608.258.53225,1638.47
4/08/20268.368.428.168.30244,0328.24
4/07/20267.898.107.898.07206,8448.01
4/06/20267.937.997.847.95198,5827.89
4/02/20267.767.967.707.94171,2737.88
4/01/20267.977.977.797.82236,4227.76