Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY:CLDT)

7.130 -0.050 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.170 7.270 7.110 7.130 370,252 -0.05(-0.70%)
May 29, 2025 7.150 7.210 7.080 7.180 157,118 +0.05(+0.70%)
May 28, 2025 7.150 7.180 7.100 7.130 183,356 +0.00(+0.00%)
May 27, 2025 7.010 7.145 6.935 7.130 185,448 +0.20(+2.89%)
May 23, 2025 6.780 6.940 6.780 6.930 208,174 +0.02(+0.29%)
May 22, 2025 6.830 6.960 6.810 6.910 156,202 +0.01(+0.14%)
May 21, 2025 7.060 7.060 6.890 6.900 214,489 -0.22(-3.09%)
May 20, 2025 7.140 7.170 7.070 7.120 176,197 -0.06(-0.84%)
May 19, 2025 7.130 7.200 7.090 7.180 197,706 -0.07(-0.97%)
May 16, 2025 7.210 7.260 7.140 7.250 255,480 +0.04(+0.55%)
May 15, 2025 7.210 7.228 7.150 7.210 184,295 +0.01(+0.14%)
May 14, 2025 7.280 7.290 7.200 7.200 228,952 -0.10(-1.37%)
May 13, 2025 7.330 7.370 7.270 7.300 230,316 +0.01(+0.14%)
May 12, 2025 7.240 7.440 7.240 7.290 333,207 +0.31(+4.44%)
May 09, 2025 7.090 7.090 6.960 6.980 254,161 -0.11(-1.55%)
May 08, 2025 7.040 7.160 6.955 7.090 233,856 +0.10(+1.43%)
May 07, 2025 7.060 7.170 6.970 6.990 476,413 -0.04(-0.57%)
May 06, 2025 7.170 7.410 7.030 7.030 555,585 +0.02(+0.29%)
May 05, 2025 6.920 7.135 6.860 7.010 408,548 -0.02(-0.28%)
May 02, 2025 7.060 7.170 6.995 7.030 413,173 +0.08(+1.15%)
May 01, 2025 6.920 7.040 6.895 6.950 448,493 +0.08(+1.16%)
Apr 30, 2025 6.850 6.920 6.755 6.870 243,172 -0.05(-0.72%)
Apr 29, 2025 7.020 7.040 6.920 6.920 194,606 -0.11(-1.56%)
Apr 28, 2025 7.000 7.100 6.915 7.030 256,686 +0.00(+0.00%)
Apr 25, 2025 6.940 7.030 6.900 7.030 166,629 +0.02(+0.29%)
Apr 24, 2025 6.940 7.050 6.855 7.010 227,994 +0.08(+1.15%)
Apr 23, 2025 7.120 7.190 6.900 6.930 336,015 +0.05(+0.73%)
Apr 22, 2025 6.960 7.000 6.750 6.880 260,344 +0.04(+0.58%)
Apr 21, 2025 6.710 6.865 6.680 6.840 318,468 +0.03(+0.44%)
Apr 17, 2025 6.870 7.090 6.810 6.810 427,043 -0.07(-1.02%)
Apr 16, 2025 6.740 6.950 6.630 6.880 594,266 +0.07(+1.03%)
Apr 15, 2025 6.670 6.830 6.630 6.810 701,801 +0.12(+1.79%)
Apr 14, 2025 6.650 6.740 6.475 6.690 523,168 +0.13(+1.98%)
Apr 11, 2025 6.330 6.620 6.215 6.560 475,277 +0.17(+2.66%)
Apr 10, 2025 6.580 6.740 6.200 6.390 704,850 -0.36(-5.33%)
Apr 09, 2025 6.000 6.905 5.830 6.750 715,216 +0.64(+10.47%)
Apr 08, 2025 6.500 6.500 6.030 6.110 521,640 -0.14(-2.24%)
Apr 07, 2025 6.000 6.499 5.860 6.250 1,020,763 +0.05(+0.81%)
Apr 04, 2025 6.250 6.315 6.010 6.200 553,963 -0.24(-3.73%)
Apr 03, 2025 6.920 6.920 6.420 6.440 436,827 -0.78(-10.80%)
Apr 02, 2025 7.070 7.270 7.070 7.220 337,723 +0.08(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.