Chatham Lodging Trust (CLDT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.24971878515 | 8.89 | 8.89 | 8.24 | 226260 | 8.70679645 | CS |
| 4 | 0.21 | 2.47641509434 | 8.48 | 9.06 | 8.24 | 243775 | 8.74715213 | CS |
| 12 | -0.61 | -6.55913978495 | 9.3 | 10 | 8.24 | 263798 | 9.10557979 | CS |
| 26 | 0.39 | 4.69879518072 | 8.3 | 10 | 7.7 | 324425 | 8.6270803 | CS |
| 52 | -1.66 | -16.038647343 | 10.35 | 10.805 | 7.6 | 368277 | 8.77548771 | CS |
| 156 | -5.4 | -38.3250532292 | 14.09 | 15.12 | 7.6 | 296090 | 10.36634133 | CS |
| 260 | -8.03 | -48.0263157895 | 16.72 | 17.49 | 3.44 | 334110 | 10.083136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734997200 | 9.15 | -0.02 | -0.22 | 9.16 | 9.2 | 9.02 | 231862 |
| 1734738000 | 9.17 | 0.17 | 1.89 | 8.88 | 9.32 | 8.88 | 666764 |
| 1734651600 | 9 | -0.04 | -0.44 | 9.14 | 9.2 | 8.99 | 244348 |
| 1734565200 | 9.0399999 | -0.56 | -5.83 | 9.63 | 9.67 | 8.97 | 282709 |
| 1734478800 | 9.6 | -0.11 | -1.13 | 9.64 | 9.76 | 9.53 | 230863 |
| 1734392400 | 9.71 | 0.04 | 0.41 | 9.7 | 9.8199 | 9.635 | 200167 |
| 1734133200 | 9.67 | -0.08 | -0.82 | 9.71 | 9.7899999 | 9.545 | 190852 |
| 1734046800 | 9.75 | -0.13 | -1.32 | 9.85 | 9.91 | 9.735 | 192240 |
| 1733960400 | 9.88 | 0.01 | 0.10 | 10 | 10 | 9.8483 | 364952 |
| 1733874000 | 9.8699999 | 0.18 | 1.86 | 9.75 | 9.89 | 9.585 | 260748 |
| 1733787600 | 9.69 | 0.09 | 0.94 | 9.6199999 | 9.76 | 9.6 | 254743 |
| 1733528400 | 9.6 | -0.04 | -0.41 | 9.68 | 9.7 | 9.5325 | 533378 |
| 1733442000 | 9.64 | -0.08 | -0.82 | 9.73 | 9.7899 | 9.615 | 303548 |
| 1733355600 | 9.72 | 0.21 | 2.21 | 9.53 | 9.735 | 9.44 | 336764 |
| 1733269200 | 9.51 | 0.31 | 3.37 | 9.32 | 9.5399999 | 9.32 | 358329 |
| 1733182800 | 9.2 | -0.01 | -0.11 | 9.26 | 9.26 | 9.02 | 362005 |
| 1732917840 | 9.21 | -0.05 | -0.54 | 9.32 | 9.43 | 9.2 | 287961 |
| 1732750800 | 9.26 | 0.01 | 0.11 | 9.3 | 9.395 | 9.235 | 198289 |
| 1732664400 | 9.25 | -0.05 | -0.54 | 9.25 | 9.325 | 9.14 | 438596 |
| 1732578000 | 9.3 | 0.09 | 0.98 | 9.2899999 | 9.42 | 9.27 | 511807 |
| 1732318800 | 9.21 | 0.14 | 1.54 | 9.21 | 9.26 | 9.14 | 227233 |
| 1732232400 | 9.07 | 0.29 | 3.30 | 8.83 | 9.08 | 8.78 | 200400 |
| 1732146000 | 8.78 | 0.08 | 0.92 | 8.63 | 8.83 | 8.63 | 296072 |
| 1732059600 | 8.7 | -0.04 | -0.46 | 8.64 | 8.735 | 8.56 | 214753 |
| 1731973200 | 8.74 | -0.12 | -1.35 | 8.86 | 8.88 | 8.73 | 213329 |
| 1731714000 | 8.86 | -0.14 | -1.56 | 9.06 | 9.1 | 8.855 | 239311 |
| 1731627600 | 9 | -0.24 | -2.60 | 9.23 | 9.3 | 8.96 | 250737 |
| 1731541200 | 9.24 | 0.03 | 0.33 | 9.3 | 9.61 | 9.23 | 452551 |
| 1731454800 | 9.21 | -0.02 | -0.22 | 9.14 | 9.25 | 9.09 | 376766 |
| 1731368400 | 9.23 | 0.25 | 2.78 | 9.1 | 9.27 | 9.075 | 342134 |
| 1731109200 | 8.98 | -0.16 | -1.75 | 9.08 | 9.14 | 8.89 | 489931 |
| 1731022800 | 9.14 | 0.73 | 8.68 | 8.58 | 9.315 | 8.44 | 893814 |
| 1730936400 | 8.41 | 0.51 | 6.46 | 8.3 | 8.41 | 8.18 | 970512 |
| 1730850000 | 7.9 | 0.1 | 1.28 | 7.79 | 7.96 | 7.73 | 410788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
