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

10.98
-0.09 (-0.81%)
NYSE· Last Trade: Jun 3rd, 8:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202610.9811.2110.9610.98281,32210.98
6/02/202610.7911.1110.7511.07279,28911.07
6/01/202610.7710.8410.7110.77528,58010.77
5/29/202611.0411.0510.7910.85324,35210.85
5/28/202611.0711.1311.0011.04304,18711.04
5/27/202610.9411.1010.9411.06302,16211.06
5/26/202610.7410.9410.7010.90346,65210.90
5/22/202610.7110.8110.6210.70382,55910.70
5/21/202610.5510.8410.4310.69443,22410.69
5/20/202610.1610.6710.1410.67577,82510.67
5/19/20269.9710.169.8010.14486,64810.14
5/18/202610.0010.119.8810.06844,26510.06
5/15/20269.919.939.679.89349,4019.89
5/14/20269.9510.109.959.99635,2839.99
5/13/20269.829.999.779.89365,2049.89
5/12/20269.869.959.549.89483,9049.89
5/11/20269.939.979.769.88888,3649.88
5/08/202610.0610.109.719.92386,4169.92
5/07/20269.0610.149.069.961,110,9159.96
5/06/20269.039.088.858.85405,6348.85
5/05/20268.598.938.598.92467,5808.92
5/04/20268.708.798.488.57366,7098.57
5/01/20268.758.798.678.76387,3858.76
4/30/20268.708.768.648.68264,0948.68
4/29/20268.708.828.618.72297,9238.72
4/28/20268.638.738.568.72203,6468.72
4/27/20268.558.718.558.60246,7458.60
4/24/20268.448.618.438.61190,4848.61
4/23/20268.478.548.398.50144,0878.50
4/22/20268.738.788.428.42229,2598.42
4/21/20268.878.938.648.67303,8068.67
4/20/20268.728.848.658.84234,9828.84
4/17/20268.648.808.608.74276,6328.74
4/16/20268.658.728.498.54213,1018.54
4/15/20268.688.808.628.71376,5898.71
4/14/20268.618.718.608.67415,0028.67
4/13/20268.578.638.478.62268,7578.62
4/10/20268.578.718.578.60206,5378.60
4/09/20268.258.608.258.53225,1638.53
4/08/20268.368.428.168.30244,0328.30
4/07/20267.898.107.898.07206,8448.07
4/06/20267.937.997.847.95198,5827.95
4/02/20267.767.967.707.94171,2737.94
4/01/20267.977.977.797.82236,4227.82
3/31/20267.857.917.697.87291,4097.87
3/30/20267.807.917.707.83266,9527.73
3/27/20267.947.947.697.72186,9647.62
3/26/20267.868.057.867.95218,2107.85
3/25/20267.987.987.837.92258,0677.82
3/24/20267.757.947.697.85233,1677.75
3/23/20267.828.027.677.86312,2597.76
3/20/20267.807.857.577.60416,9637.50
3/19/20267.667.817.647.74163,0447.64
3/18/20267.727.847.667.73215,6617.63
3/17/20267.907.917.747.80203,5337.70
3/16/20267.657.917.617.81273,1407.71
3/13/20267.717.767.477.50343,9327.40
3/12/20267.687.747.587.65218,0317.55
3/11/20267.817.887.757.83267,4347.73
3/10/20267.828.017.787.90341,1387.80
3/09/20267.867.997.577.89449,8907.79
3/06/20268.098.097.888.03559,7047.93
3/05/20268.358.458.198.20593,2358.10
3/04/20267.868.377.728.35377,7868.24