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
)
8.370
+0.090 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2024
10.19
10.22
10.01
10.11
214,640
-0.02(-0.20%)
Mar 27, 2024
9.910
10.14
9.910
10.13
189,489
+0.32(+3.26%)
Mar 26, 2024
10.04
10.04
9.800
9.810
112,864
-0.14(-1.40%)
Mar 25, 2024
10.13
10.19
9.939
9.949
153,561
-0.12(-1.18%)
Mar 22, 2024
10.27
10.38
10.05
10.07
155,661
-0.14(-1.36%)
Mar 21, 2024
10.14
10.28
10.08
10.21
258,230
+0.12(+1.18%)
Mar 20, 2024
9.919
10.17
9.909
10.09
138,810
+0.11(+1.09%)
Mar 19, 2024
9.860
9.999
9.840
9.979
145,057
+0.07(+0.70%)
Mar 18, 2024
9.949
10.08
9.889
9.909
190,510
-0.06(-0.60%)
Mar 15, 2024
9.969
10.15
9.909
9.969
558,981
-0.07(-0.69%)
Mar 14, 2024
10.02
10.06
9.870
10.04
216,228
+0.00(+0.00%)
Mar 13, 2024
10.07
10.12
10.01
10.04
243,114
-0.05(-0.49%)
Mar 12, 2024
10.04
10.12
9.979
10.09
509,539
+0.00(+0.00%)
Mar 11, 2024
10.14
10.14
9.999
10.09
165,252
-0.05(-0.49%)
Mar 08, 2024
9.929
10.16
9.929
10.14
207,168
+0.21(+2.10%)
Mar 07, 2024
10.12
10.12
9.865
9.929
126,353
-0.10(-0.99%)
Mar 06, 2024
9.989
10.10
9.889
10.03
148,028
+0.14(+1.41%)
Mar 05, 2024
9.840
10.04
9.840
9.889
239,374
-0.03(-0.30%)
Mar 04, 2024
10.27
10.34
9.909
9.919
241,088
-0.40(-3.85%)
Mar 01, 2024
10.12
10.34
10.06
10.32
198,227
+0.19(+1.86%)
Feb 29, 2024
10.39
10.47
10.09
10.13
356,060
-0.06(-0.59%)
Feb 28, 2024
9.800
10.38
9.800
10.19
242,068
+0.26(+2.60%)
Feb 27, 2024
9.770
10.05
9.661
9.929
335,884
-0.26(-2.53%)
Feb 26, 2024
10.27
10.34
10.10
10.19
173,563
-0.17(-1.63%)
Feb 23, 2024
10.49
10.57
10.33
10.36
178,277
-0.17(-1.60%)
Feb 22, 2024
10.45
10.60
10.33
10.52
228,073
+0.04(+0.38%)
Feb 21, 2024
10.28
10.49
10.24
10.49
160,851
+0.20(+1.93%)
Feb 20, 2024
10.28
10.45
10.22
10.29
182,390
-0.14(-1.33%)
Feb 16, 2024
10.46
10.53
10.34
10.43
215,106
-0.21(-1.96%)
Feb 15, 2024
10.34
10.64
10.34
10.63
225,459
+0.42(+4.08%)
Feb 14, 2024
10.26
10.35
10.15
10.22
370,079
+0.07(+0.68%)
Feb 13, 2024
10.19
10.34
9.880
10.15
305,188
-0.42(-3.95%)
Feb 12, 2024
10.59
10.73
10.56
10.56
167,658
+0.01(+0.09%)
Feb 09, 2024
10.52
10.61
10.42
10.55
158,163
+0.04(+0.38%)
Feb 08, 2024
10.30
10.52
10.30
10.52
160,335
+0.17(+1.63%)
Feb 07, 2024
10.42
10.45
10.32
10.35
201,083
-0.07(-0.67%)
Feb 06, 2024
10.32
10.47
10.26
10.42
177,761
+0.05(+0.48%)
Feb 05, 2024
10.28
10.46
10.26
10.37
143,845
-0.08(-0.76%)
Feb 02, 2024
10.39
10.55
10.35
10.45
144,329
-0.11(-1.03%)
Feb 01, 2024
10.44
10.57
10.33
10.55
208,246
+0.13(+1.24%)
Jan 31, 2024
10.83
10.83
10.43
10.43
286,285
-0.39(-3.58%)
Jan 30, 2024
10.85
10.93
10.78
10.81
162,910
-0.08(-0.73%)
Jan 29, 2024
10.82
10.94
10.72
10.89
166,553
+0.06(+0.55%)
Jan 26, 2024
10.85
10.93
10.81
10.83
148,471
+0.03(+0.28%)
Jan 25, 2024
10.83
10.84
10.71
10.80
208,155
+0.22(+2.06%)
Jan 24, 2024
10.86
10.87
10.57
10.58
305,779
-0.11(-1.02%)
Jan 23, 2024
10.96
11.02
10.68
10.69
201,564
-0.11(-1.01%)
Jan 22, 2024
10.61
10.81
10.52
10.80
265,823
+0.25(+2.35%)
Jan 19, 2024
10.43
10.58
10.25
10.55
184,197
+0.22(+2.11%)
Jan 18, 2024
10.33
10.38
10.17
10.34
200,489
+0.05(+0.48%)
Jan 17, 2024
10.26
10.38
10.18
10.29
185,438
-0.13(-1.24%)
Jan 16, 2024
10.42
10.49
10.37
10.42
301,876
-0.13(-1.22%)
Jan 12, 2024
10.82
10.85
10.50
10.54
154,684
-0.11(-1.02%)
Jan 11, 2024
10.66
10.67
10.50
10.65
178,738
-0.10(-0.92%)
Jan 10, 2024
10.73
10.84
10.67
10.75
159,736
+0.04(+0.37%)
Jan 09, 2024
10.74
10.74
10.56
10.71
207,536
-0.20(-1.82%)
Jan 08, 2024
10.75
11.00
10.75
10.91
210,391
+0.12(+1.10%)
Jan 05, 2024
10.58
10.80
10.52
10.79
246,455
+0.13(+1.21%)
Jan 04, 2024
10.69
10.77
10.63
10.66
238,024
+0.02(+0.19%)
Jan 03, 2024
10.67
10.78
10.56
10.64
189,926
-0.15(-1.38%)
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
.