Chatham Lodging Trust REIT (CLDT) Historical Stock Data
8.78 ↑0.08 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLDT is down -0.06% a day on average. There have been 15 days where Chatham Lodging Trust REIT closed green and 15 days where CLDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 8.58 | 9.14 | ↑$0.56 (6.53%) | 8.44 | 9.32 | 893.81K |
| 2024-11-06 | 8.30 | 8.41 | ↑$0.11 (1.33%) | 8.18 | 8.50 | 0.98M |
| 2024-11-05 | 7.79 | 7.90 | ↑$0.11 (1.41%) | 7.73 | 7.96 | 410.79K |
| 2024-11-04 | 7.89 | 7.80 | ↓$0.09 (-1.14%) | 7.78 | 8.00 | 542.49K |
| 2024-11-01 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.78 | 7.97 | 561.61K |
| 2024-10-31 | 8.25 | 7.90 | ↓$0.35 (-4.24%) | 7.87 | 8.26 | 463.07K |
| 2024-10-30 | 8.25 | 8.30 | ↑$0.05 (0.61%) | 8.25 | 8.40 | 2.06M |
| 2024-10-29 | 8.18 | 8.25 | ↑$0.07 (0.86%) | 8.14 | 8.26 | 733.69K |
| 2024-10-28 | 8.29 | 8.25 | ↓$0.04 (-0.48%) | 8.22 | 8.31 | 537.06K |
| 2024-10-25 | 8.39 | 8.20 | ↓$0.19 (-2.26%) | 8.19 | 8.39 | 846K |
| 2024-10-24 | 8.20 | 8.30 | ↑$0.10 (1.22%) | 8.14 | 8.31 | 406.86K |
| 2024-10-23 | 8.20 | 8.17 | ↓$0.03 (-0.37%) | 8.04 | 8.20 | 597.98K |
| 2024-10-22 | 8.31 | 8.27 | ↓$0.04 (-0.48%) | 8.24 | 8.36 | 374.63K |
| 2024-10-21 | 8.48 | 8.32 | ↓$0.16 (-1.89%) | 8.30 | 8.48 | 457.41K |
| 2024-10-18 | 8.68 | 8.48 | ↓$0.20 (-2.30%) | 8.42 | 8.68 | 1.16M |
| 2024-10-17 | 8.70 | 8.65 | ↓$0.05 (-0.57%) | 8.56 | 8.70 | 252.51K |
| 2024-10-16 | 8.57 | 8.65 | ↑$0.08 (0.93%) | 8.50 | 8.67 | 282.27K |
| 2024-10-15 | 8.46 | 8.52 | ↑$0.06 (0.71%) | 8.43 | 8.59 | 222.18K |
| 2024-10-14 | 8.43 | 8.44 | ↑$0.01 (0.12%) | 8.33 | 8.45 | 212.30K |
| 2024-10-11 | 8.32 | 8.43 | ↑$0.11 (1.32%) | 8.24 | 8.44 | 315.07K |
| 2024-10-10 | 8.19 | 8.29 | ↑$0.10 (1.22%) | 8.15 | 8.29 | 169.72K |
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