Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chatham Lodging Trust REIT
(NY:
CLDT
)
8.260
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 21, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 21, 2024
8.500
8.660
8.230
8.260
10,356,909
-0.14(-1.67%)
Jun 20, 2024
8.300
8.400
8.230
8.400
813,216
+0.05(+0.60%)
Jun 18, 2024
8.400
8.410
8.250
8.350
687,238
-0.02(-0.24%)
Jun 17, 2024
8.200
8.370
8.170
8.370
654,503
+0.09(+1.09%)
Jun 14, 2024
8.320
8.360
8.150
8.280
590,626
-0.16(-1.90%)
Jun 13, 2024
8.470
8.490
8.265
8.440
701,212
-0.01(-0.12%)
Jun 12, 2024
8.480
8.700
8.430
8.450
788,610
+0.19(+2.30%)
Jun 11, 2024
8.320
8.480
8.200
8.260
827,880
-0.01(-0.12%)
Jun 10, 2024
8.350
8.350
7.600
8.270
2,005,664
-0.30(-3.50%)
Jun 07, 2024
8.610
8.710
8.540
8.570
209,048
-0.15(-1.72%)
Jun 06, 2024
8.720
8.840
8.690
8.720
260,135
-0.05(-0.57%)
Jun 05, 2024
8.710
8.800
8.500
8.770
356,204
+0.06(+0.69%)
Jun 04, 2024
8.660
8.830
8.640
8.710
506,539
-0.01(-0.11%)
Jun 03, 2024
8.590
8.720
8.450
8.720
335,262
+0.26(+3.07%)
May 31, 2024
8.480
8.550
8.410
8.460
288,635
+0.07(+0.83%)
May 30, 2024
8.400
8.401
8.300
8.390
623,875
+0.06(+0.72%)
May 29, 2024
8.390
8.420
8.230
8.330
266,958
-0.17(-2.00%)
May 28, 2024
8.590
8.655
8.460
8.500
514,365
-0.02(-0.23%)
May 24, 2024
8.600
8.600
8.470
8.520
410,062
-0.04(-0.47%)
May 23, 2024
8.770
8.780
8.410
8.560
466,494
-0.21(-2.39%)
May 22, 2024
8.810
8.890
8.740
8.770
182,520
-0.09(-1.02%)
May 21, 2024
8.930
8.970
8.830
8.860
181,698
-0.09(-1.01%)
May 20, 2024
8.990
9.070
8.950
8.950
233,187
-0.07(-0.78%)
May 17, 2024
9.100
9.100
8.970
9.020
192,977
-0.04(-0.44%)
May 16, 2024
9.010
9.070
8.935
9.060
225,112
+0.04(+0.44%)
May 15, 2024
9.140
9.140
8.990
9.020
268,634
+0.01(+0.11%)
May 14, 2024
9.050
9.060
8.960
9.010
246,186
+0.08(+0.90%)
May 13, 2024
9.090
9.140
8.910
8.930
253,604
-0.10(-1.11%)
May 10, 2024
9.050
9.050
8.890
9.030
188,945
-0.03(-0.33%)
May 09, 2024
9.020
9.130
8.950
9.060
196,149
+0.07(+0.78%)
May 08, 2024
9.080
9.090
8.840
8.990
365,188
-0.20(-2.18%)
May 07, 2024
9.030
9.210
9.030
9.190
411,763
+0.17(+1.88%)
May 06, 2024
9.340
9.340
8.620
9.020
518,443
-0.16(-1.74%)
May 03, 2024
9.340
9.420
9.160
9.180
191,675
+0.01(+0.11%)
May 02, 2024
9.240
9.240
9.040
9.170
244,005
+0.04(+0.44%)
May 01, 2024
9.190
9.285
9.080
9.130
208,701
-0.04(-0.44%)
Apr 30, 2024
9.290
9.290
9.130
9.170
316,538
-0.16(-1.71%)
Apr 29, 2024
9.350
9.410
9.200
9.330
248,981
+0.03(+0.32%)
Apr 26, 2024
9.190
9.300
9.110
9.300
269,362
+0.16(+1.75%)
Apr 25, 2024
9.290
9.340
9.125
9.140
212,667
-0.24(-2.56%)
Apr 24, 2024
9.460
9.500
9.370
9.380
225,649
-0.13(-1.37%)
Apr 23, 2024
9.350
9.590
9.350
9.510
189,672
+0.14(+1.49%)
Apr 22, 2024
9.350
9.430
9.270
9.370
414,859
+0.08(+0.86%)
Apr 19, 2024
9.230
9.350
9.230
9.290
280,492
+0.04(+0.43%)
Apr 18, 2024
9.210
9.380
9.130
9.250
525,864
+0.09(+0.98%)
Apr 17, 2024
9.350
9.375
9.040
9.160
400,568
-0.19(-2.03%)
Apr 16, 2024
9.540
9.540
9.330
9.350
259,806
-0.23(-2.40%)
Apr 15, 2024
9.750
9.795
9.550
9.580
293,656
-0.16(-1.64%)
Apr 12, 2024
9.840
9.860
9.685
9.740
208,825
-0.13(-1.32%)
Apr 11, 2024
9.810
9.933
9.730
9.870
136,015
+0.08(+0.82%)
Apr 10, 2024
9.880
9.955
9.710
9.790
205,321
-0.35(-3.45%)
Apr 09, 2024
10.07
10.16
10.02
10.14
102,388
+0.09(+0.90%)
Apr 08, 2024
9.880
10.13
9.860
10.05
208,528
+0.23(+2.34%)
Apr 05, 2024
9.810
9.880
9.780
9.820
172,523
-0.02(-0.20%)
Apr 04, 2024
9.990
10.08
9.810
9.840
203,457
-0.10(-1.01%)
Apr 03, 2024
9.820
9.940
9.800
9.940
215,250
+0.04(+0.40%)
Apr 02, 2024
9.870
9.920
9.770
9.900
294,920
-0.10(-1.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.