Chatham Lodging Trust (CLDT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 3.83233532934 | 8.35 | 8.77 | 8.31 | 316994 | 8.49094943 | CS |
| 4 | 0.35 | 4.20673076923 | 8.32 | 8.77 | 8.01 | 1130682 | 8.32284022 | CS |
| 12 | -0.56 | -6.06717226436 | 9.23 | 9.59 | 7.6 | 616584 | 8.49549494 | CS |
| 26 | -2.23 | -20.4587155963 | 10.9 | 11.095 | 7.6 | 402474 | 8.99699121 | CS |
| 52 | -1.33 | -13.3 | 10 | 11.32 | 7.6 | 308552 | 9.31583432 | CS |
| 156 | -3.66 | -29.6836982968 | 12.33 | 15.12 | 7.6 | 289478 | 11.14765103 | CS |
| 260 | -9.66 | -52.7004909984 | 18.33 | 18.98 | 3.44 | 323440 | 10.85933517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 8.67 | 0.09 | 1.05 | 8.71 | 8.77 | 8.64 | 312784 |
| 1720737600 | 8.58 | 0.12 | 1.42 | 8.66 | 8.68 | 8.555 | 394236 |
| 1720651200 | 8.46 | 0.12 | 1.44 | 8.4 | 8.47 | 8.31 | 253314 |
| 1720564800 | 8.34 | -0.17 | -2.00 | 8.48 | 8.48 | 8.325 | 206939 |
| 1720478400 | 8.51 | 0.02 | 0.24 | 8.55 | 8.565 | 8.405 | 234691 |
| 1720219200 | 8.49 | 0.09 | 1.07 | 8.35 | 8.49 | 8.33 | 496122 |
| 1720040640 | 8.4 | -0.13 | -1.52 | 8.58 | 8.585 | 8.39 | 285800 |
| 1719960000 | 8.53 | 0.17 | 2.03 | 8.41 | 8.5399999 | 8.34 | 815621 |
| 1719873600 | 8.36 | 0.13 | 1.58 | 8.51 | 8.56 | 8.315 | 412284 |
| 1719614400 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1719528000 | 8.23 | 0.08 | 0.98 | 8.13 | 8.23 | 8.05 | 424125 |
| 1719441600 | 8.15 | -0.08 | -0.97 | 8.16 | 8.2 | 8.01 | 657236 |
| 1719355200 | 8.23 | -0.1 | -1.20 | 8.28 | 8.34 | 8.14 | 851803 |
| 1719268800 | 8.33 | 0.07 | 0.85 | 8.32 | 8.455 | 8.26 | 787216 |
| 1719009600 | 8.26 | -0.14 | -1.67 | 8.5 | 8.66 | 8.23 | 10220738 |
| 1718923200 | 8.4 | 0.05 | 0.60 | 8.3 | 8.4 | 8.23 | 813216 |
| 1718750400 | 8.35 | -0.02 | -0.24 | 8.4 | 8.41 | 8.25 | 687238 |
| 1718664000 | 8.3699999 | 0.09 | 1.09 | 8.2 | 8.3699999 | 8.17 | 654503 |
| 1718404800 | 8.28 | -0.16 | -1.90 | 8.32 | 8.36 | 8.15 | 590626 |
| 1718318400 | 8.44 | -0.01 | -0.12 | 8.47 | 8.5 | 8.265 | 701212 |
| 1718232000 | 8.45 | 0.19 | 2.30 | 8.48 | 8.7 | 8.43 | 788610 |
| 1718145600 | 8.26 | -0.01 | -0.12 | 8.32 | 8.48 | 8.2 | 827880 |
| 1718059200 | 8.27 | -0.3 | -3.50 | 8.35 | 8.35 | 7.6 | 2005664 |
| 1717800000 | 8.57 | -0.15 | -1.72 | 8.61 | 8.71 | 8.5399999 | 209048 |
| 1717713600 | 8.72 | -0.05 | -0.57 | 8.72 | 8.84 | 8.69 | 260135 |
| 1717627200 | 8.77 | 0.06 | 0.69 | 8.71 | 8.8 | 8.5 | 356204 |
| 1717540800 | 8.71 | -0.01 | -0.11 | 8.66 | 8.83 | 8.64 | 506539 |
| 1717454400 | 8.72 | 0.26 | 3.07 | 8.59 | 8.72 | 8.45 | 335262 |
| 1717195200 | 8.46 | 0.07 | 0.83 | 8.48 | 8.55 | 8.41 | 288635 |
| 1717108800 | 8.39 | 0.06 | 0.72 | 8.4 | 8.4009 | 8.3 | 623875 |
| 1717022400 | 8.33 | -0.17 | -2.00 | 8.39 | 8.42 | 8.23 | 266958 |
| 1716936000 | 8.5 | -0.02 | -0.23 | 8.59 | 8.655 | 8.46 | 512043 |
| 1716590400 | 8.52 | -0.04 | -0.47 | 8.6 | 8.6 | 8.47 | 410062 |
| 1716504000 | 8.56 | -0.21 | -2.39 | 8.77 | 8.78 | 8.41 | 466494 |
| 1716417600 | 8.77 | -0.09 | -1.02 | 8.86 | 8.89 | 8.74 | 182520 |
| 1716331200 | 8.86 | -0.09 | -1.01 | 8.93 | 8.97 | 8.83 | 181698 |
| 1716244800 | 8.95 | -0.07 | -0.78 | 8.99 | 9.07 | 8.95 | 233186 |
| 1715985600 | 9.02 | -0.04 | -0.44 | 9.1 | 9.1 | 8.97 | 192977 |
| 1715899200 | 9.06 | 0.04 | 0.44 | 9.01 | 9.07 | 8.935 | 225112 |
| 1715812800 | 9.02 | 0.01 | 0.11 | 9.14 | 9.14 | 8.99 | 268634 |
| 1715726400 | 9.01 | 0.08 | 0.90 | 9.05 | 9.1 | 8.96 | 246186 |
| 1715640000 | 8.93 | -0.1 | -1.11 | 9.09 | 9.14 | 8.91 | 253604 |
| 1715380800 | 9.03 | -0.03 | -0.33 | 9.05 | 9.05 | 8.89 | 188945 |
| 1715294400 | 9.06 | 0.07 | 0.78 | 9.02 | 9.13 | 8.95 | 196149 |
| 1715208000 | 8.99 | -0.2 | -2.18 | 9.08 | 9.1 | 8.8401 | 365188 |
| 1715121600 | 9.19 | 0.17 | 1.88 | 9.03 | 9.21 | 9.03 | 411763 |
| 1715035200 | 9.02 | -0.16 | -1.74 | 9.34 | 9.34 | 8.6199999 | 518443 |
| 1714776000 | 9.18 | 0.01 | 0.11 | 9.34 | 9.42 | 9.16 | 191674 |
| 1714689600 | 9.17 | 0.04 | 0.44 | 9.24 | 9.28 | 9.0399999 | 244005 |
| 1714603200 | 9.13 | -0.04 | -0.44 | 9.19 | 9.285 | 9.08 | 208701 |
| 1714516800 | 9.17 | -0.16 | -1.71 | 9.2899999 | 9.2899999 | 9.13 | 316538 |
| 1714430400 | 9.33 | 0.03 | 0.32 | 9.35 | 9.41 | 9.2 | 248981 |
| 1714171200 | 9.3 | 0.16 | 1.75 | 9.19 | 9.3 | 9.11 | 269362 |
| 1714084800 | 9.14 | -0.24 | -2.56 | 9.2899999 | 9.34 | 9.125 | 212667 |
| 1713998400 | 9.38 | -0.13 | -1.37 | 9.46 | 9.51 | 9.3699999 | 225649 |
| 1713912000 | 9.51 | 0.14 | 1.49 | 9.35 | 9.59 | 9.35 | 189672 |
| 1713825600 | 9.3699999 | 0.08 | 0.86 | 9.35 | 9.43 | 9.27 | 414859 |
| 1713566400 | 9.2899999 | 0.04 | 0.43 | 9.23 | 9.35 | 9.23 | 280492 |
| 1713480000 | 9.25 | 0.09 | 0.98 | 9.21 | 9.38 | 9.13 | 525864 |
| 1713393600 | 9.16 | -0.19 | -2.03 | 9.35 | 9.375 | 9.0399999 | 400568 |
| 1713307200 | 9.35 | -0.23 | -2.40 | 9.5399999 | 9.5399999 | 9.33 | 259806 |
| 1713220800 | 9.58 | -0.16 | -1.64 | 9.75 | 9.7952 | 9.55 | 293656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
