Chatham Lodging Trust REIT (CLDT) Historical Stock Data
9.15 ↓0.02 (-0.22%)
As of May 1, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, CLDT is down -0.22% a day on average. There have been 15 days where Chatham Lodging Trust REIT closed green and 15 days where CLDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.29 | 9.17 | ↓$0.12 (-1.29%) | 9.13 | 9.29 | 316.54K |
| 2024-04-29 | 9.35 | 9.33 | ↓$0.02 (-0.21%) | 9.20 | 9.41 | 248.98K |
| 2024-04-26 | 9.19 | 9.30 | ↑$0.11 (1.20%) | 9.11 | 9.30 | 269.36K |
| 2024-04-25 | 9.29 | 9.14 | ↓$0.15 (-1.61%) | 9.13 | 9.34 | 212.67K |
| 2024-04-24 | 9.46 | 9.38 | ↓$0.08 (-0.85%) | 9.37 | 9.50 | 225.65K |
| 2024-04-23 | 9.35 | 9.51 | ↑$0.16 (1.71%) | 9.35 | 9.59 | 189.67K |
| 2024-04-22 | 9.35 | 9.37 | ↑$0.02 (0.21%) | 9.27 | 9.43 | 414.86K |
| 2024-04-19 | 9.23 | 9.29 | ↑$0.06 (0.65%) | 9.23 | 9.35 | 280.49K |
| 2024-04-18 | 9.21 | 9.25 | ↑$0.04 (0.43%) | 9.13 | 9.38 | 525.86K |
| 2024-04-17 | 9.35 | 9.16 | ↓$0.19 (-2.03%) | 9.04 | 9.38 | 400.57K |
| 2024-04-16 | 9.54 | 9.35 | ↓$0.19 (-1.99%) | 9.33 | 9.54 | 259.81K |
| 2024-04-15 | 9.75 | 9.58 | ↓$0.17 (-1.74%) | 9.55 | 9.80 | 293.66K |
| 2024-04-12 | 9.84 | 9.74 | ↓$0.10 (-1.02%) | 9.69 | 9.86 | 208.83K |
| 2024-04-11 | 9.81 | 9.87 | ↑$0.06 (0.61%) | 9.73 | 9.93 | 136.02K |
| 2024-04-10 | 9.88 | 9.79 | ↓$0.09 (-0.91%) | 9.71 | 9.96 | 205.32K |
| 2024-04-09 | 10.07 | 10.14 | ↑$0.07 (0.70%) | 10.02 | 10.16 | 102.39K |
| 2024-04-08 | 9.88 | 10.05 | ↑$0.17 (1.72%) | 9.86 | 10.13 | 208.53K |
| 2024-04-05 | 9.81 | 9.82 | ↑$0.01 (0.10%) | 9.78 | 9.88 | 172.52K |
| 2024-04-04 | 9.99 | 9.84 | ↓$0.15 (-1.50%) | 9.81 | 10.08 | 203.46K |
| 2024-04-03 | 9.82 | 9.94 | ↑$0.12 (1.22%) | 9.80 | 9.94 | 215.25K |
| 2024-04-02 | 9.87 | 9.90 | ↑$0.03 (0.30%) | 9.77 | 9.92 | 294.92K |
| 2024-04-01 | 10.15 | 10.00 | ↓$0.15 (-1.48%) | 9.94 | 10.15 | 129.87K |
| 2024-03-28 | 10.19 | 10.11 | ↓$0.08 (-0.79%) | 10.01 | 10.22 | 214.64K |
| 2024-03-27 | 9.91 | 10.13 | ↑$0.22 (2.22%) | 9.91 | 10.14 | 189.49K |
| 2024-03-26 | 10.11 | 9.88 | ↓$0.23 (-2.27%) | 9.87 | 10.11 | 112.07K |
| 2024-03-25 | 10.20 | 10.02 | ↓$0.18 (-1.76%) | 10.01 | 10.27 | 152.47K |
| 2024-03-22 | 10.34 | 10.14 | ↓$0.20 (-1.93%) | 10.12 | 10.46 | 154.56K |
| 2024-03-21 | 10.21 | 10.28 | ↑$0.07 (0.69%) | 10.15 | 10.35 | 256.25K |
| 2024-03-20 | 9.99 | 10.16 | ↑$0.17 (1.70%) | 9.98 | 10.25 | 137.83K |
| 2024-03-19 | 9.93 | 10.05 | ↑$0.12 (1.21%) | 9.91 | 10.07 | 144.04K |
Create an account or log in to view more rows.
$CLDT Wish I shorted
$CLDT market starting to dump
$CLDT rubbish
$CLDT keep inchin
$CLDT Take it Bears !
$CLDT rip and dip today bulls
$CLDT Very bullish action
$CLDT still bullish
$CLDT almost go time
$CLDT LETS GOOOOOOOO!!!!!!!