Chatham Lodging Trust REIT (CLDT) Historical Stock Data
9.17 ↑0.17 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLDT is down -0.20% a day on average. There have been 14 days where Chatham Lodging Trust REIT closed green and 16 days where CLDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.88 | 9.17 | ↑$0.29 (3.27%) | 8.88 | 9.32 | 666.76K |
| 2024-12-19 | 9.14 | 9.00 | ↓$0.14 (-1.53%) | 8.99 | 9.20 | 244.35K |
| 2024-12-18 | 9.63 | 9.04 | ↓$0.59 (-6.13%) | 8.97 | 9.67 | 282.71K |
| 2024-12-17 | 9.65 | 9.60 | ↓$0.05 (-0.52%) | 9.53 | 9.76 | 230.86K |
| 2024-12-16 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.66 | 9.82 | 200.17K |
| 2024-12-13 | 9.71 | 9.67 | ↓$0.04 (-0.41%) | 9.55 | 9.73 | 190.85K |
| 2024-12-12 | 9.85 | 9.75 | ↓$0.10 (-1.02%) | 9.74 | 9.86 | 192.24K |
| 2024-12-11 | 10.00 | 9.88 | ↓$0.12 (-1.20%) | 9.85 | 10.00 | 364.95K |
| 2024-12-10 | 9.75 | 9.87 | ↑$0.12 (1.23%) | 9.59 | 9.89 | 260.75K |
| 2024-12-09 | 9.62 | 9.69 | ↑$0.07 (0.73%) | 9.60 | 9.76 | 254.74K |
| 2024-12-06 | 9.68 | 9.60 | ↓$0.08 (-0.83%) | 9.53 | 9.70 | 533.38K |
| 2024-12-05 | 9.73 | 9.64 | ↓$0.09 (-0.92%) | 9.62 | 9.79 | 303.55K |
| 2024-12-04 | 9.53 | 9.72 | ↑$0.19 (1.99%) | 9.44 | 9.74 | 336.76K |
| 2024-12-03 | 9.32 | 9.51 | ↑$0.19 (2.04%) | 9.32 | 9.54 | 358.33K |
| 2024-12-02 | 9.26 | 9.20 | ↓$0.06 (-0.65%) | 9.02 | 9.26 | 362.01K |
| 2024-11-29 | 9.32 | 9.21 | ↓$0.11 (-1.18%) | 9.20 | 9.32 | 287.96K |
| 2024-11-27 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.24 | 9.40 | 198.29K |
| 2024-11-26 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.14 | 9.33 | 438.60K |
| 2024-11-25 | 9.29 | 9.30 | ↑$0.01 (0.11%) | 9.27 | 9.42 | 511.82K |
| 2024-11-22 | 9.21 | 9.21 | ↑$0.00 (0.00%) | 9.14 | 9.26 | 227.23K |
| 2024-11-21 | 8.83 | 9.07 | ↑$0.24 (2.72%) | 8.83 | 9.08 | 200.40K |
| 2024-11-20 | 8.63 | 8.78 | ↑$0.15 (1.74%) | 8.63 | 8.83 | 296.07K |
| 2024-11-19 | 8.64 | 8.70 | ↑$0.06 (0.69%) | 8.56 | 8.74 | 214.75K |
| 2024-11-18 | 8.86 | 8.74 | ↓$0.12 (-1.35%) | 8.73 | 8.88 | 213.33K |
| 2024-11-15 | 9.06 | 8.86 | ↓$0.20 (-2.21%) | 8.86 | 9.10 | 242.27K |
| 2024-11-14 | 9.23 | 9.00 | ↓$0.23 (-2.49%) | 8.96 | 9.30 | 250.74K |
| 2024-11-13 | 9.32 | 9.24 | ↓$0.08 (-0.86%) | 9.23 | 9.61 | 452.55K |
| 2024-11-12 | 9.14 | 9.21 | ↑$0.07 (0.77%) | 9.09 | 9.25 | 376.77K |
| 2024-11-11 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 9.08 | 9.27 | 342.13K |
| 2024-11-08 | 9.08 | 8.98 | ↓$0.10 (-1.10%) | 8.89 | 9.14 | 489.93K |
Create an account or log in to view more rows.
$CLDT to the moon
$CLDT Let’s get it
$CLDT i like the stock
$CLDT Wish I shorted
$CLDT market starting to dump
$CLDT rubbish
$CLDT keep inchin
$CLDT Take it Bears !
$CLDT rip and dip today bulls
$CLDT Very bullish action