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 | -0.94 | -9.4 | 10 | 10 | 8 | 235815 | 9.74112818 | CS |
| 4 | 0.43 | 4.98261877173 | 8.63 | 10 | 8 | 302576 | 9.46273064 | CS |
| 12 | 0.14 | 1.56950672646 | 8.92 | 10 | 7.73 | 398881 | 8.70307879 | CS |
| 26 | 0.66 | 7.85714285714 | 8.4 | 10 | 7.7 | 450891 | 8.52259018 | CS |
| 52 | -1.62 | -15.1685393258 | 10.68 | 11.095 | 7.6 | 363464 | 8.91230031 | CS |
| 156 | -3.9 | -30.0925925926 | 12.96 | 15.12 | 7.6 | 298912 | 10.55282086 | CS |
| 260 | -9.15 | -50.2471169687 | 18.21 | 18.54 | 3.44 | 334475 | 10.25036619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 9.6 | -0.11 | -1.13 | 9.64 | 9.76 | 9.53 | 228925 |
| 1734392400 | 9.71 | 0.04 | 0.41 | 9.635 | 9.8199 | 9.635 | 198315 |
| 1734133200 | 9.67 | -0.08 | -0.82 | 9.72 | 9.73 | 9.545 | 188133 |
| 1734046800 | 9.75 | -0.13 | -1.32 | 9.815 | 9.91 | 9.735 | 191624 |
| 1733960400 | 9.88 | 0.01 | 0.10 | 9.98 | 10 | 9.8483 | 360516 |
| 1733874000 | 9.8699999 | 0.18 | 1.86 | 9.67 | 9.89 | 9.585 | 258358 |
| 1733787600 | 9.69 | 0.09 | 0.94 | 9.63 | 9.76 | 9.63 | 251707 |
| 1733528400 | 9.6 | -0.04 | -0.41 | 9.68 | 9.7 | 9.5325 | 531715 |
| 1733442000 | 9.64 | -0.08 | -0.82 | 9.73 | 9.7899 | 9.615 | 301379 |
| 1733355600 | 9.72 | 0.21 | 2.21 | 9.5399999 | 9.735 | 9.44 | 333782 |
| 1733269200 | 9.51 | 0.31 | 3.37 | 9.35 | 9.5399999 | 9.35 | 353561 |
| 1733182800 | 9.2 | -0.01 | -0.11 | 9.26 | 9.26 | 9.02 | 361768 |
| 1732917840 | 9.21 | -0.05 | -0.54 | 9.305 | 9.305 | 9.2 | 286963 |
| 1732750800 | 9.26 | 0.01 | 0.11 | 9.3 | 9.395 | 9.235 | 198243 |
| 1732664400 | 9.25 | -0.05 | -0.54 | 9.24 | 9.325 | 9.14 | 437848 |
| 1732578000 | 9.3 | 0.09 | 0.98 | 9.2899999 | 9.42 | 9.27 | 511000 |
| 1732318800 | 9.21 | 0.14 | 1.54 | 9.2 | 9.2495999 | 9.14 | 220939 |
| 1732232400 | 9.07 | 0.29 | 3.30 | 8.85 | 9.08 | 8.85 | 197165 |
| 1732146000 | 8.78 | 0.08 | 0.92 | 8.655 | 8.83 | 8.655 | 294686 |
| 1732059600 | 8.7 | -0.04 | -0.46 | 8.64 | 8.735 | 8.56 | 213709 |
| 1731973200 | 8.74 | -0.12 | -1.35 | 8.86 | 8.88 | 8.73 | 213045 |
| 1731714000 | 8.86 | -0.14 | -1.56 | 9.06 | 9.1 | 8.855 | 227347 |
| 1731627600 | 9 | -0.24 | -2.60 | 9.285 | 9.3 | 8.96 | 249594 |
| 1731541200 | 9.24 | 0.03 | 0.33 | 9.3 | 9.44 | 9.23 | 417907 |
| 1731454800 | 9.21 | -0.02 | -0.22 | 9.14 | 9.25 | 9.09 | 376743 |
| 1731368400 | 9.23 | 0.25 | 2.78 | 9.1 | 9.27 | 9.075 | 341002 |
| 1731109200 | 8.98 | -0.16 | -1.75 | 8.99 | 9.14 | 8.89 | 483987 |
| 1731022800 | 9.14 | 0.73 | 8.68 | 8.53 | 9.315 | 8.44 | 888973 |
| 1730936400 | 8.41 | 0.51 | 6.46 | 8.4 | 8.5 | 8.18 | 970981 |
| 1730850000 | 7.9 | 0.1 | 1.28 | 7.7599 | 7.96 | 7.74 | 407951 |
| 1730763600 | 7.8 | -0.06 | -0.76 | 7.89 | 7.995 | 7.775 | 542381 |
| 1730500800 | 7.86 | -0.04 | -0.51 | 7.94 | 7.94 | 7.775 | 561397 |
| 1730414400 | 7.9 | -0.4 | -4.82 | 8.25 | 8.27 | 7.865 | 463025 |
| 1730328000 | 8.3 | 0.05 | 0.61 | 8.26 | 8.4 | 8.24 | 2057297 |
| 1730241600 | 8.25 | 0 | 0.00 | 8.16 | 8.26 | 8.14 | 731644 |
| 1730155200 | 8.25 | 0.05 | 0.61 | 8.2899999 | 8.31 | 8.23 | 528188 |
| 1729896000 | 8.2 | -0.1 | -1.20 | 8.39 | 8.39 | 8.19 | 846003 |
| 1729809600 | 8.3 | 0.13 | 1.59 | 8.2 | 8.31 | 8.14 | 406857 |
| 1729723200 | 8.17 | -0.1 | -1.21 | 8.2 | 8.2 | 8.0399999 | 597950 |
| 1729636800 | 8.27 | -0.05 | -0.60 | 8.28 | 8.36 | 8.24 | 373550 |
| 1729550400 | 8.32 | -0.16 | -1.89 | 8.48 | 8.48 | 8.3 | 457411 |
| 1729291200 | 8.48 | -0.17 | -1.97 | 8.68 | 8.68 | 8.42 | 1156981 |
| 1729204800 | 8.65 | 0 | 0.00 | 8.7 | 8.7 | 8.56 | 252512 |
| 1729118400 | 8.65 | 0.13 | 1.53 | 8.57 | 8.67 | 8.5 | 282273 |
| 1729032000 | 8.52 | 0.08 | 0.95 | 8.46 | 8.59 | 8.43 | 222181 |
| 1728945600 | 8.44 | 0.01 | 0.12 | 8.43 | 8.45 | 8.33 | 212296 |
| 1728686400 | 8.43 | 0.14 | 1.69 | 8.32 | 8.44 | 8.24 | 313038 |
| 1728600000 | 8.2899999 | 0 | 0.00 | 8.15 | 8.2899999 | 8.15 | 166902 |
| 1728513600 | 8.2899999 | -0.06 | -0.72 | 8.3 | 8.3699999 | 8.2449999 | 184103 |
| 1728427200 | 8.35 | -0.07 | -0.83 | 8.48 | 8.48 | 8.17 | 210145 |
| 1728340800 | 8.42 | -0.14 | -1.64 | 8.49 | 8.51 | 8.365 | 172313 |
| 1728081600 | 8.56 | 0.2 | 2.39 | 8.5 | 8.605 | 8.45 | 204032 |
| 1727995200 | 8.36 | -0.11 | -1.30 | 8.3405 | 8.38 | 8.2601 | 158305 |
| 1727908800 | 8.47 | -0.01 | -0.12 | 8.455 | 8.515 | 8.425 | 160038 |
| 1727822400 | 8.48 | -0.04 | -0.47 | 8.49 | 8.535 | 8.345 | 398272 |
| 1727735520 | 8.52 | -0.11 | -1.27 | 8.53 | 8.58 | 8.47 | 321734 |
| 1727476800 | 8.63 | -0.09 | -1.03 | 8.85 | 8.85 | 8.6199999 | 412758 |
| 1727390400 | 8.72 | -0.03 | -0.34 | 8.83 | 8.84 | 8.6824999 | 278411 |
| 1727304000 | 8.75 | -0.2 | -2.23 | 8.92 | 8.92 | 8.69 | 223711 |
| 1727217600 | 8.95 | 0.03 | 0.34 | 8.94 | 9 | 8.88 | 214357 |
| 1727131200 | 8.92 | -0.1 | -1.11 | 9.0399999 | 9.06 | 8.84 | 170711 |
| 1726872000 | 9.02 | -0.06 | -0.66 | 8.96 | 9.1199999 | 8.82 | 681538 |
| 1726785600 | 9.08 | 0.57 | 6.70 | 8.66 | 9.08 | 8.65 | 294358 |
| 1726699200 | 8.51 | 0.02 | 0.24 | 8.49 | 8.71 | 8.41 | 211562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
