Chatham Lodging Trust (CLDT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.45888594164 | 7.54 | 7.77 | 7.43 | 293803 | 7.61291785 | CS |
| 4 | -0.95 | -11.3365155131 | 8.38 | 8.47 | 7.43 | 484997 | 7.99759106 | CS |
| 12 | -1.8 | -19.5016251354 | 9.23 | 9.27 | 7.43 | 323136 | 8.31439333 | CS |
| 26 | -1.61 | -17.8097345133 | 9.04 | 10 | 7.43 | 353333 | 8.55919611 | CS |
| 52 | -2.78 | -27.2282076396 | 10.21 | 10.455 | 7.43 | 393040 | 8.57839658 | CS |
| 156 | -6.35 | -46.0812772134 | 13.78 | 15.04 | 7.43 | 298855 | 10.06659861 | CS |
| 260 | 2.9 | 64.0176600442 | 4.53 | 15.12 | 4.17 | 334331 | 9.98172891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 7.43 | -0.21 | -2.75 | 7.53 | 7.56 | 7.255 | 376458 |
| 1742510400 | 7.64 | -0.08 | -1.04 | 7.64 | 7.77 | 7.595 | 180925 |
| 1742424000 | 7.72 | 0.15 | 1.98 | 7.59 | 7.76 | 7.59 | 257818 |
| 1742337600 | 7.57 | -0.06 | -0.79 | 7.62 | 7.72 | 7.52 | 432852 |
| 1742251200 | 7.63 | 0.08 | 1.06 | 7.55 | 7.685 | 7.52 | 295724 |
| 1741992000 | 7.55 | 0.07 | 0.94 | 7.54 | 7.615 | 7.48 | 301696 |
| 1741905600 | 7.48 | -0.31 | -3.98 | 7.85 | 7.9 | 7.46 | 406438 |
| 1741819200 | 7.79 | -0.07 | -0.89 | 7.92 | 7.985 | 7.7016 | 431005 |
| 1741732800 | 7.86 | -0.39 | -4.73 | 8.3 | 8.3 | 7.84 | 465184 |
| 1741646400 | 8.25 | -0.11 | -1.32 | 8.21 | 8.41 | 8.16 | 450460 |
| 1741390800 | 8.36 | 0.25 | 3.08 | 8.1199999 | 8.42 | 8.1199999 | 301939 |
| 1741304400 | 8.11 | -0.08 | -0.98 | 8.1 | 8.24 | 8.02 | 538968 |
| 1741218000 | 8.19 | 0.12 | 1.49 | 8.06 | 8.42 | 8.06 | 493846 |
| 1741131600 | 8.07 | -0.06 | -0.74 | 8.02 | 8.1199999 | 7.922 | 640102 |
| 1741045200 | 8.13 | 0.05 | 0.62 | 8.22 | 8.47 | 8.11 | 466091 |
| 1740786000 | 8.08 | 0.02 | 0.25 | 8.1 | 8.21 | 8.025 | 1768717 |
| 1740699600 | 8.06 | -0.18 | -2.18 | 8.15 | 8.28 | 8.05 | 596074 |
| 1740613200 | 8.24 | 0.15 | 1.85 | 7.93 | 8.26 | 7.72 | 638901 |
| 1740526800 | 8.09 | -0.01 | -0.12 | 8.23 | 8.23 | 8.06 | 408794 |
| 1740440400 | 8.1 | -0.01 | -0.12 | 8.13 | 8.16 | 8.0399999 | 283450 |
| 1740181200 | 8.11 | -0.19 | -2.29 | 8.38 | 8.43 | 8.09 | 391389 |
| 1740094800 | 8.3 | -0.12 | -1.43 | 8.35 | 8.35 | 8.1649999 | 317714 |
| 1740008400 | 8.42 | -0.12 | -1.41 | 8.44 | 8.56 | 8.35 | 239326 |
| 1739922000 | 8.5399999 | 0.11 | 1.30 | 8.39 | 8.56 | 8.38 | 223827 |
| 1739576400 | 8.43 | -0.07 | -0.82 | 8.58 | 8.59 | 8.42 | 172076 |
| 1739490000 | 8.5 | 0.08 | 0.95 | 8.5 | 8.51 | 8.345 | 290613 |
| 1739403600 | 8.42 | -0.2 | -2.32 | 8.47 | 8.48 | 8.33 | 240438 |
| 1739317200 | 8.6199999 | -0.06 | -0.69 | 8.56 | 8.645 | 8.56 | 231442 |
| 1739230800 | 8.68 | -0.13 | -1.48 | 8.83 | 8.83 | 8.67 | 209887 |
| 1738971600 | 8.81 | -0.04 | -0.45 | 8.81 | 8.85 | 8.65 | 223031 |
| 1738885200 | 8.85 | 0.16 | 1.84 | 8.8 | 8.9 | 8.72 | 218735 |
| 1738798800 | 8.69 | 0 | 0.00 | 8.77 | 8.8 | 8.615 | 233314 |
| 1738712400 | 8.69 | 0.01 | 0.12 | 8.64 | 8.73 | 8.61 | 149045 |
| 1738626000 | 8.68 | -0.06 | -0.69 | 8.56 | 8.72 | 8.48 | 285089 |
| 1738366800 | 8.74 | -0.02 | -0.23 | 8.74 | 8.84 | 8.67 | 234493 |
| 1738280400 | 8.76 | 0.11 | 1.27 | 8.77 | 8.85 | 8.72 | 260317 |
| 1738194000 | 8.65 | -0.24 | -2.70 | 8.89 | 8.89 | 8.6 | 202354 |
| 1738107600 | 8.89 | 0 | 0.00 | 8.91 | 8.9765 | 8.86 | 159694 |
| 1738021200 | 8.89 | 0.21 | 2.42 | 8.66 | 8.9095 | 8.66 | 203913 |
| 1737762000 | 8.68 | -0.04 | -0.46 | 8.65 | 8.75 | 8.65 | 281041 |
| 1737675600 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1737589200 | 8.72 | -0.07 | -0.80 | 8.71 | 8.86 | 8.64 | 129730 |
| 1737502800 | 8.7899999 | -0.04 | -0.45 | 8.8699999 | 8.8977 | 8.73 | 232982 |
| 1737157200 | 8.83 | 0.04 | 0.46 | 8.91 | 8.91 | 8.7899999 | 341573 |
| 1737070800 | 8.7899999 | -0.1 | -1.12 | 8.94 | 8.94 | 8.65 | 324326 |
| 1736984400 | 8.89 | 0.2 | 2.30 | 9.06 | 9.06 | 8.83 | 191582 |
| 1736898000 | 8.69 | 0 | 0.00 | 8.86 | 8.86 | 8.59 | 198688 |
| 1736811600 | 8.69 | -0.04 | -0.46 | 8.63 | 8.72 | 8.57 | 198191 |
| 1736552400 | 8.73 | 0.1 | 1.16 | 8.45 | 8.815 | 8.32 | 472460 |
| 1736379600 | 8.63 | 0.08 | 0.94 | 8.48 | 8.64 | 8.44 | 278699 |
| 1736293200 | 8.55 | -0.14 | -1.61 | 8.67 | 8.78 | 8.42 | 281657 |
| 1736206800 | 8.69 | -0.12 | -1.36 | 8.83 | 8.83 | 8.655 | 181533 |
| 1735947600 | 8.81 | 0.02 | 0.23 | 8.89 | 8.89 | 8.72 | 147495 |
| 1735861200 | 8.7899999 | -0.16 | -1.79 | 9.11 | 9.11 | 8.68 | 211525 |
| 1735688400 | 8.95 | -0.03 | -0.33 | 8.95 | 9.0399999 | 8.8699999 | 210702 |
| 1735602000 | 8.98 | 0 | 0.00 | 8.92 | 8.99 | 8.77 | 175965 |
| 1735342800 | 8.98 | -0.29 | -3.13 | 9.14 | 9.27 | 8.96 | 155968 |
| 1735256400 | 9.27 | 0.02 | 0.22 | 9.19 | 9.3 | 9.17 | 96198 |
| 1735077840 | 9.25 | 0.1 | 1.09 | 9.18 | 9.26 | 9.09 | 94538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
