Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chatham Lodging Trust REIT
(NY:
CLDT
)
9.050
+0.260 (+2.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 23, 2024
8.790
9.070
8.760
9.050
379,818
+0.26(+2.96%)
Jul 22, 2024
8.770
8.830
8.600
8.790
242,422
+0.06(+0.69%)
Jul 19, 2024
8.680
8.765
8.540
8.730
239,089
+0.05(+0.58%)
Jul 18, 2024
9.000
9.110
8.670
8.680
332,680
-0.42(-4.62%)
Jul 17, 2024
9.080
9.285
9.050
9.100
353,998
-0.04(-0.44%)
Jul 16, 2024
8.840
9.150
8.830
9.140
565,542
+0.38(+4.34%)
Jul 15, 2024
8.740
8.770
8.665
8.760
342,479
+0.09(+1.04%)
Jul 12, 2024
8.710
8.770
8.640
8.670
317,859
+0.09(+1.05%)
Jul 11, 2024
8.660
8.680
8.555
8.580
394,236
+0.12(+1.42%)
Jul 10, 2024
8.400
8.470
8.310
8.460
253,314
+0.12(+1.44%)
Jul 09, 2024
8.480
8.480
8.325
8.340
206,939
-0.17(-2.00%)
Jul 08, 2024
8.550
8.565
8.405
8.510
234,691
+0.02(+0.24%)
Jul 05, 2024
8.350
8.490
8.330
8.490
496,122
+0.09(+1.07%)
Jul 03, 2024
8.580
8.585
8.390
8.400
285,800
-0.13(-1.52%)
Jul 02, 2024
8.410
8.540
8.340
8.530
815,946
+0.17(+2.03%)
Jul 01, 2024
8.510
8.530
8.315
8.360
412,284
-0.16(-1.88%)
Jun 28, 2024
8.250
8.630
8.160
8.520
1,566,904
+0.36(+4.41%)
Jun 27, 2024
8.061
8.160
7.982
8.160
427,763
+0.08(+0.98%)
Jun 26, 2024
8.091
8.130
7.942
8.081
662,874
-0.08(-0.97%)
Jun 25, 2024
8.210
8.259
8.071
8.160
859,110
-0.10(-1.20%)
Jun 24, 2024
8.249
8.383
8.190
8.259
793,969
+0.07(+0.85%)
Jun 21, 2024
8.428
8.586
8.160
8.190
10,445,755
-0.14(-1.67%)
Jun 20, 2024
8.229
8.329
8.160
8.329
820,192
+0.05(+0.60%)
Jun 18, 2024
8.329
8.338
8.180
8.279
693,133
-0.02(-0.24%)
Jun 17, 2024
8.130
8.299
8.101
8.299
660,117
+0.09(+1.09%)
Jun 14, 2024
8.249
8.289
8.081
8.210
595,692
-0.16(-1.90%)
Jun 13, 2024
8.398
8.418
8.195
8.368
707,227
-0.01(-0.12%)
Jun 12, 2024
8.408
8.626
8.358
8.378
795,375
+0.19(+2.30%)
Jun 11, 2024
8.249
8.408
8.130
8.190
834,981
-0.01(-0.12%)
Jun 10, 2024
8.279
8.279
7.535
8.200
2,022,869
-0.30(-3.50%)
Jun 07, 2024
8.537
8.636
8.467
8.497
210,841
-0.15(-1.72%)
Jun 06, 2024
8.646
8.765
8.616
8.646
262,366
-0.05(-0.57%)
Jun 05, 2024
8.636
8.725
8.428
8.695
359,259
+0.06(+0.69%)
Jun 04, 2024
8.586
8.755
8.567
8.636
510,884
-0.01(-0.11%)
Jun 03, 2024
8.517
8.646
8.378
8.646
338,138
+0.26(+3.07%)
May 31, 2024
8.408
8.477
8.338
8.388
291,111
+0.07(+0.83%)
May 30, 2024
8.329
8.329
8.229
8.319
629,226
+0.06(+0.72%)
May 29, 2024
8.319
8.348
8.160
8.259
269,248
-0.17(-2.00%)
May 28, 2024
8.517
8.581
8.388
8.428
518,777
-0.02(-0.23%)
May 24, 2024
8.527
8.527
8.398
8.448
413,579
-0.04(-0.47%)
May 23, 2024
8.695
8.705
8.338
8.487
470,495
-0.21(-2.39%)
May 22, 2024
8.735
8.814
8.666
8.695
184,085
-0.09(-1.02%)
May 21, 2024
8.854
8.894
8.755
8.785
183,256
-0.09(-1.01%)
May 20, 2024
8.914
8.993
8.874
8.874
235,187
-0.07(-0.78%)
May 17, 2024
9.023
9.023
8.894
8.943
194,632
-0.04(-0.44%)
May 16, 2024
8.933
8.993
8.859
8.983
227,043
+0.04(+0.44%)
May 15, 2024
9.062
9.062
8.914
8.943
270,938
+0.01(+0.11%)
May 14, 2024
8.973
8.983
8.884
8.933
248,297
+0.08(+0.90%)
May 13, 2024
9.013
9.062
8.834
8.854
255,779
-0.10(-1.11%)
May 10, 2024
8.973
8.973
8.814
8.953
190,565
-0.03(-0.33%)
May 09, 2024
8.943
9.052
8.874
8.983
197,831
+0.07(+0.78%)
May 08, 2024
9.003
9.013
8.765
8.914
368,320
-0.20(-2.18%)
May 07, 2024
8.953
9.132
8.953
9.112
415,295
+0.17(+1.88%)
May 06, 2024
9.261
9.261
8.547
8.943
522,890
-0.16(-1.74%)
May 03, 2024
9.261
9.340
9.082
9.102
193,319
+0.01(+0.11%)
May 02, 2024
9.161
9.161
8.963
9.092
246,098
+0.04(+0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.