Canada markets closed

Chatham Lodging Trust (CLDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.18+0.01 (+0.11%)
At close: 04:00PM EDT
9.42 +0.24 (+2.61%)
After hours: 07:35PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.349.429.169.189.18182,462
May 02, 20249.249.249.049.179.17244,000
May 01, 20249.199.299.089.139.13208,700
Apr 30, 20249.299.299.139.179.17316,500
Apr 29, 20249.359.419.209.339.33249,000
Apr 26, 20249.199.309.119.309.30269,400
Apr 25, 20249.299.349.139.149.14212,700
Apr 24, 20249.469.509.379.389.38225,600
Apr 23, 20249.359.599.359.519.51189,700
Apr 22, 20249.359.439.279.379.37414,900
Apr 19, 20249.239.359.239.299.29280,500
Apr 18, 20249.219.389.139.259.25525,900
Apr 17, 20249.359.389.049.169.16400,600
Apr 16, 20249.549.549.339.359.35259,800
Apr 15, 20249.759.809.559.589.58293,700
Apr 12, 20249.849.869.699.749.74208,800
Apr 11, 20249.819.939.739.879.87136,000
Apr 10, 20249.889.969.719.799.79205,300
Apr 09, 202410.0710.1610.0210.1410.14102,400
Apr 08, 20249.8810.139.8610.0510.05208,500
Apr 05, 20249.819.889.789.829.82172,500
Apr 04, 20249.9910.089.819.849.84203,500
Apr 03, 20249.829.949.809.949.94215,300
Apr 02, 20249.879.929.779.909.90294,900
Apr 01, 202410.1510.159.9410.0010.00129,900
Mar 28, 202410.1910.2210.0110.1110.11214,600
Mar 27, 20249.9110.149.9110.1310.13189,500
Mar 27, 20240.07 Dividend
Mar 26, 202410.1110.119.879.889.81112,100
Mar 25, 202410.2010.2710.0110.029.95152,500
Mar 22, 202410.3410.4610.1210.1410.07154,600
Mar 21, 202410.2110.3510.1510.2810.21256,300
Mar 20, 20249.9910.259.9810.1610.09137,800
Mar 19, 20249.9310.079.9110.059.98144,000
Mar 18, 202410.0210.159.969.989.91189,200
Mar 15, 202410.0410.229.9810.049.97555,000
Mar 14, 202410.0910.139.9410.1110.04214,700
Mar 13, 202410.1410.1910.0810.1110.04241,400
Mar 12, 202410.1110.1910.0510.1610.09505,900
Mar 11, 202410.2110.2110.0710.1610.09164,100
Mar 08, 202410.0010.2310.0010.2110.14205,700
Mar 07, 202410.1910.199.9410.009.93125,500
Mar 06, 202410.0610.179.9610.1010.03147,000
Mar 05, 20249.9110.119.919.969.89237,700
Mar 04, 202410.3410.419.989.999.92239,400
Mar 01, 202410.1910.4110.1310.3910.32196,800
Feb 29, 202410.4610.5410.1610.2010.13353,500
Feb 28, 20249.8710.459.8710.2610.19240,400
Feb 27, 20249.8410.129.7310.009.93333,500
Feb 26, 202410.3410.4110.1710.2610.19172,300
Feb 23, 202410.5610.6510.4010.4310.36177,000
Feb 22, 202410.5210.6810.4010.6010.52226,500
Feb 21, 202410.3510.5610.3110.5610.49159,700
Feb 20, 202410.3510.5210.2910.3610.29181,100
Feb 16, 202410.5310.6110.4110.5010.43213,600
Feb 15, 202410.4110.7210.4110.7110.63223,900
Feb 14, 202410.3310.4210.2210.2910.22367,500
Feb 13, 202410.2610.419.9510.2210.15303,000
Feb 12, 202410.6710.8110.6410.6410.56166,500
Feb 09, 202410.6010.6910.4910.6310.55157,000
Feb 08, 202410.3710.6010.3710.5910.51159,200
Feb 07, 202410.4910.5210.4010.4210.35199,700
Feb 06, 202410.3910.5410.3310.4910.42176,500
Feb 05, 202410.3510.5310.3310.4410.37142,800
Feb 02, 202410.4610.6310.4210.5210.45143,300
Feb 01, 202410.5110.6510.4010.6310.55206,800
Jan 31, 202410.9110.9110.5010.5010.43284,300
Jan 30, 202410.9311.0110.8610.8910.81161,800
Jan 29, 202410.9011.0210.8010.9710.89165,400
Jan 26, 202410.9311.0110.8910.9110.83147,400
Jan 25, 202410.9110.9210.7910.8810.80206,700
Jan 24, 202410.9410.9510.6510.6610.58303,600
Jan 23, 202411.0411.1010.7610.7710.69200,100
Jan 22, 202410.6910.8910.6010.8810.80263,900
Jan 19, 202410.5010.6610.3210.6310.55182,900
Jan 18, 202410.4010.4510.2410.4110.34199,100
Jan 17, 202410.3310.4510.2510.3610.29184,100
Jan 16, 202410.4910.5610.4410.4910.42299,700
Jan 12, 202410.9010.9210.5710.6210.54153,600
Jan 11, 202410.7410.7510.5710.7310.65177,500
Jan 10, 202410.8110.9210.7510.8310.75158,600
Jan 09, 202410.8210.8210.6410.7910.71206,100
Jan 08, 202410.8311.0810.8310.9910.91208,900
Jan 05, 202410.6610.8810.5910.8710.79244,700
Jan 04, 202410.7710.8510.7110.7410.66236,300
Jan 03, 202410.7510.8610.6410.7210.64188,600
Jan 02, 202410.7010.9410.6510.8710.79247,100
Dec 29, 202310.9110.9210.7210.7210.64194,700
Dec 28, 202310.8810.9710.8510.9610.88152,600
Dec 28, 20230.07 Dividend
Dec 27, 202311.0511.0510.8910.9910.84138,700
Dec 26, 202310.8211.0310.8111.0010.85173,100
Dec 22, 202310.8810.9710.7810.7910.65165,500
Dec 21, 202310.7710.8310.7010.7810.64177,100
Dec 20, 202310.5310.9010.4110.6610.52261,600
Dec 19, 202310.6110.7910.4810.5810.44389,700
Dec 18, 202310.6810.7710.5510.5610.42231,300
Dec 15, 202311.0611.1110.5810.5910.45853,100
Dec 14, 202311.0811.3210.7310.9810.83388,200
Dec 13, 202310.6010.8510.4410.8410.69433,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...