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
)
8.550
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
8.640
8.660
8.510
8.550
196,220
+0.00(+0.00%)
Aug 23, 2024
8.320
8.630
8.250
8.550
383,730
+0.30(+3.64%)
Aug 22, 2024
8.180
8.315
8.170
8.250
285,347
+0.04(+0.49%)
Aug 21, 2024
8.160
8.210
8.060
8.210
269,907
+0.07(+0.86%)
Aug 20, 2024
8.230
8.280
8.080
8.140
231,480
-0.12(-1.45%)
Aug 19, 2024
8.140
8.310
8.100
8.260
288,899
+0.16(+1.98%)
Aug 16, 2024
8.020
8.140
8.020
8.100
301,127
+0.04(+0.50%)
Aug 15, 2024
7.990
8.135
7.900
8.060
369,543
+0.27(+3.47%)
Aug 14, 2024
7.920
7.930
7.760
7.790
281,632
-0.13(-1.64%)
Aug 13, 2024
7.770
7.930
7.700
7.920
188,644
+0.20(+2.59%)
Aug 12, 2024
7.970
7.970
7.705
7.720
245,799
-0.27(-3.38%)
Aug 09, 2024
7.950
8.010
7.840
7.990
217,821
+0.01(+0.13%)
Aug 08, 2024
7.940
7.990
7.820
7.980
274,262
+0.11(+1.40%)
Aug 07, 2024
8.190
8.235
7.820
7.870
455,421
-0.24(-2.96%)
Aug 06, 2024
7.800
8.160
7.780
8.110
427,545
+0.11(+1.37%)
Aug 05, 2024
8.300
8.325
7.900
8.000
637,479
-0.60(-6.98%)
Aug 02, 2024
8.410
8.750
8.410
8.600
342,787
-0.07(-0.81%)
Aug 01, 2024
8.800
8.870
8.640
8.670
527,460
-0.12(-1.37%)
Jul 31, 2024
8.920
9.050
8.790
8.790
340,217
-0.09(-1.01%)
Jul 30, 2024
8.880
8.950
8.830
8.880
290,236
+0.02(+0.23%)
Jul 29, 2024
9.000
9.000
8.845
8.860
213,302
-0.10(-1.12%)
Jul 26, 2024
9.000
9.030
8.840
8.960
283,568
+0.11(+1.24%)
Jul 25, 2024
8.830
8.955
8.760
8.850
662,672
+0.06(+0.68%)
Jul 24, 2024
9.020
9.140
8.790
8.790
418,339
-0.26(-2.87%)
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%)
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
.