Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Chatham Lodging Trust (CLDT)

7.03
+0.08
+(1.15%)
At close: May 2 at 4:00:02 PM EDT
6.93
-0.10
(-1.42%)
After hours: May 2 at 4:06:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.067.177.007.037.03413,200
May 1, 20256.927.046.906.956.95448,500
Apr 30, 20256.856.926.766.876.87243,200
Apr 29, 20257.027.046.926.926.92194,600
Apr 28, 20257.007.106.927.037.03256,700
Apr 25, 20256.947.036.907.037.03166,600
Apr 24, 20256.947.056.867.017.01228,000
Apr 23, 20257.127.196.906.936.93336,000
Apr 22, 20256.967.006.756.886.88260,300
Apr 21, 20256.716.876.686.846.84318,500
Apr 17, 20256.877.096.816.816.81427,000
Apr 16, 20256.746.956.636.886.88594,300
Apr 15, 20256.676.836.636.816.81701,800
Apr 14, 20256.656.746.486.696.69523,200
Apr 11, 20256.336.626.226.566.56475,300
Apr 10, 20256.586.746.206.396.39704,900
Apr 9, 20256.006.915.836.756.75715,200
Apr 8, 20256.506.506.036.116.11521,600
Apr 7, 20256.006.515.866.256.251,020,800
Apr 4, 20256.256.326.016.206.20554,000
Apr 3, 20256.926.926.426.446.44436,800
Apr 2, 20257.077.277.077.227.22337,700
Apr 1, 20257.097.207.007.147.14305,400
Mar 31, 2025 0.09 Dividend
Mar 31, 20257.077.177.067.137.13307,300
Mar 28, 20257.327.327.177.227.13281,600
Mar 27, 20257.387.387.247.307.21247,000
Mar 26, 20257.417.467.327.397.30211,600
Mar 25, 20257.457.457.317.397.30302,600
Mar 24, 20257.547.607.397.457.36245,200
Mar 21, 20257.537.567.267.437.34778,800
Mar 20, 20257.647.777.607.647.54180,900
Mar 19, 20257.597.767.597.727.62258,400
Mar 18, 20257.627.727.527.577.48432,900
Mar 17, 20257.557.697.527.637.53295,700
Mar 14, 20257.547.627.487.557.46301,700
Mar 13, 20257.857.907.467.487.39406,400
Mar 12, 20257.927.997.707.797.69431,000
Mar 11, 20258.308.307.847.867.76465,200
Mar 10, 20258.218.418.218.258.15450,500
Mar 7, 20258.128.428.128.368.26301,900
Mar 6, 20258.108.248.028.118.01539,000
Mar 5, 20258.068.428.068.198.09493,800
Mar 4, 20258.028.127.928.077.97640,100
Mar 3, 20258.228.478.118.138.03466,100
Feb 28, 20258.108.218.038.087.981,768,700
Feb 27, 20258.158.288.058.067.96596,100
Feb 26, 20257.938.267.728.248.14638,900
Feb 25, 20258.108.158.068.097.99408,800
Feb 24, 20258.138.168.048.108.00285,200
Feb 21, 20258.388.438.098.118.01391,400
Feb 20, 20258.358.358.168.308.20317,700
Feb 19, 20258.448.478.358.428.32239,300
Feb 18, 20258.398.568.388.548.43223,800
Feb 14, 20258.588.588.428.438.32172,100
Feb 13, 20258.508.518.358.508.39290,600
Feb 12, 20258.478.488.338.428.32240,400
Feb 11, 20258.568.658.568.628.51231,900
Feb 10, 20258.838.838.678.688.57209,900
Feb 7, 20258.818.858.658.818.70223,000
Feb 6, 20258.808.908.728.858.74218,700
Feb 5, 20258.778.808.628.698.58233,300
Feb 4, 20258.648.738.618.698.58149,000
Feb 3, 20258.568.728.488.688.57285,100
Jan 31, 20258.748.848.678.748.63234,600
Jan 30, 20258.778.858.728.768.65260,500
Jan 29, 20258.858.888.608.658.54202,400
Jan 28, 20258.918.988.868.898.78160,400
Jan 27, 20258.668.918.668.898.78204,300
Jan 24, 20258.658.758.658.688.57281,000
Jan 23, 20258.658.778.628.718.60209,000
Jan 22, 20258.718.748.648.728.61130,400
Jan 21, 20258.878.908.738.798.68233,000
Jan 17, 20258.918.918.798.838.72341,600
Jan 16, 20258.848.908.658.798.68324,300
Jan 15, 20258.928.958.838.898.78191,600
Jan 14, 20258.718.768.598.698.58198,700
Jan 13, 20258.638.728.578.698.58198,200
Jan 10, 20258.458.828.328.738.62472,500
Jan 8, 20258.488.648.448.638.52279,000
Jan 7, 20258.678.698.428.558.44281,700
Jan 6, 20258.838.888.658.698.58181,600
Jan 3, 20258.808.828.728.818.70147,500
Jan 2, 20258.988.988.688.798.68211,500
Dec 31, 2024 0.07 Dividend
Dec 31, 20248.959.048.878.958.84210,700
Dec 30, 20248.928.998.778.988.80176,000
Dec 27, 20249.149.278.968.988.80155,900
Dec 26, 20249.199.309.179.279.0896,200
Dec 24, 20249.189.269.099.259.0694,500
Dec 23, 20249.169.209.029.158.97231,900
Dec 20, 20248.889.328.889.178.99666,800
Dec 19, 20249.149.208.999.008.82244,300
Dec 18, 20249.639.678.979.048.86282,700
Dec 17, 20249.659.769.539.609.41230,900
Dec 16, 20249.709.829.669.719.51200,200
Dec 13, 20249.719.739.559.679.48190,900
Dec 12, 20249.859.869.749.759.55192,200
Dec 11, 202410.0010.009.859.889.68365,000
Dec 10, 20249.759.899.599.879.67260,700
Dec 9, 20249.629.769.609.699.49254,700
Dec 6, 20249.689.709.539.609.41533,400
Dec 5, 20249.739.799.629.649.45303,500
Dec 4, 20249.539.749.449.729.52336,800
Dec 3, 20249.329.549.329.519.32358,300
Dec 2, 20249.269.269.029.209.01362,000
Nov 29, 20249.329.329.209.219.02288,000
Nov 27, 20249.309.409.249.269.07198,300
Nov 26, 20249.259.329.149.259.06438,600
Nov 25, 20249.299.429.279.309.11511,800
Nov 22, 20249.219.269.149.219.02227,200
Nov 21, 20248.839.088.839.078.89200,400
Nov 20, 20248.638.838.638.788.60296,100
Nov 19, 20248.648.748.568.708.52214,800
Nov 18, 20248.868.888.738.748.56213,300
Nov 15, 20249.069.108.868.868.68242,300
Nov 14, 20249.239.308.969.008.82250,700
Nov 13, 20249.329.619.239.249.05452,600
Nov 12, 20249.149.259.099.219.02376,800
Nov 11, 20249.109.279.079.239.04342,100
Nov 8, 20249.089.148.898.988.80489,900
Nov 7, 20248.589.328.449.148.96893,800
Nov 6, 20248.308.508.188.418.24984,000
Nov 5, 20247.797.967.737.907.74410,800
Nov 4, 20247.898.007.787.807.64542,500
Nov 1, 20247.947.977.787.867.70561,600
Oct 31, 20248.258.267.877.907.74463,100
Oct 30, 20248.258.408.258.308.132,058,200
Oct 29, 20248.188.268.148.258.08733,600
Oct 28, 20248.298.318.228.258.08537,100
Oct 25, 20248.398.398.198.208.03846,000
Oct 24, 20248.208.318.148.308.13406,900
Oct 23, 20248.208.208.048.178.01598,000
Oct 22, 20248.318.368.248.278.10374,600
Oct 21, 20248.488.488.308.328.15457,400
Oct 18, 20248.688.688.428.488.311,163,800
Oct 17, 20248.708.708.568.658.48252,500
Oct 16, 20248.578.678.508.658.48282,300
Oct 15, 20248.468.598.438.528.35222,200
Oct 14, 20248.438.458.338.448.27212,300
Oct 11, 20248.328.448.248.438.26315,100
Oct 10, 20248.198.298.158.298.12169,700
Oct 9, 20248.308.378.248.298.12184,100
Oct 8, 20248.488.488.178.358.18213,700
Oct 7, 20248.498.518.378.428.25175,000
Oct 4, 20248.518.618.458.568.39205,500
Oct 3, 20248.428.428.268.368.19160,000
Oct 2, 20248.458.528.438.478.30160,900
Oct 1, 20248.498.508.358.488.31405,100
Sep 30, 2024 0.07 Dividend
Sep 30, 20248.538.588.478.528.35321,900
Sep 27, 20248.858.858.628.638.39413,200
Sep 26, 20248.838.848.688.728.47278,400
Sep 25, 20248.928.928.698.758.50223,700
Sep 24, 20248.949.008.888.958.70214,400
Sep 23, 20249.049.068.848.928.67170,700
Sep 20, 20248.969.128.829.028.77681,500
Sep 19, 20248.739.088.659.088.82296,000
Sep 18, 20248.498.718.418.518.27211,800
Sep 17, 20248.428.558.378.498.25176,800
Sep 16, 20248.398.398.308.328.09180,200
Sep 13, 20248.328.398.238.358.12216,000
Sep 12, 20248.168.208.058.197.96301,300
Sep 11, 20248.088.118.008.087.85207,600
Sep 10, 20248.208.208.018.177.94227,700
Sep 9, 20248.128.237.998.157.92351,100
Sep 6, 20248.178.218.078.147.91177,300
Sep 5, 20248.288.298.138.147.91253,000
Sep 4, 20248.458.498.228.238.00166,100
Sep 3, 20248.478.518.348.418.17197,800
Aug 30, 20248.508.578.448.568.32178,900
Aug 29, 20248.448.578.358.518.27222,500
Aug 28, 20248.448.458.318.378.13241,300
Aug 27, 20248.548.608.448.448.20171,200
Aug 26, 20248.648.668.518.558.31196,200
Aug 23, 20248.328.638.258.558.31383,700
Aug 22, 20248.188.328.178.258.02285,300
Aug 21, 20248.168.218.068.217.98269,900
Aug 20, 20248.238.288.088.147.91231,500
Aug 19, 20248.148.318.108.268.03288,900
Aug 16, 20248.028.148.028.107.87301,100
Aug 15, 20247.998.147.908.067.83369,500
Aug 14, 20247.927.937.767.797.57281,600
Aug 13, 20247.777.937.707.927.70188,600
Aug 12, 20247.977.977.717.727.50245,800
Aug 9, 20247.958.017.847.997.77217,800
Aug 8, 20247.947.997.827.987.76274,300
Aug 7, 20248.198.247.827.877.65455,400
Aug 6, 20247.808.167.788.117.88427,500
Aug 5, 20248.308.327.908.007.78637,500
Aug 2, 20248.418.758.418.608.36342,800
Aug 1, 20248.808.878.648.678.43527,500
Jul 31, 20248.929.058.798.798.54340,200
Jul 30, 20248.888.958.838.888.63290,200
Jul 29, 20249.009.008.858.868.61213,300
Jul 26, 20249.009.038.848.968.71283,600
Jul 25, 20248.838.968.768.858.60662,100
Jul 24, 20249.029.148.798.798.54418,300
Jul 23, 20248.799.078.769.058.80379,800
Jul 22, 20248.778.838.608.798.54242,400
Jul 19, 20248.688.778.548.738.48239,100
Jul 18, 20249.009.118.678.688.44332,700
Jul 17, 20249.089.299.059.108.84354,000
Jul 16, 20248.849.158.839.148.88565,500
Jul 15, 20248.748.778.668.768.51342,500
Jul 12, 20248.718.778.648.678.43317,900
Jul 11, 20248.668.688.568.588.34394,200
Jul 10, 20248.408.478.318.468.22253,300
Jul 9, 20248.488.488.328.348.11206,900
Jul 8, 20248.558.578.408.518.27234,700
Jul 5, 20248.358.498.338.498.25496,100
Jul 3, 20248.588.598.398.408.16285,800
Jul 2, 20248.418.548.348.538.29815,900
Jul 1, 20248.518.538.328.368.12412,300
Jun 28, 2024 0.07 Dividend
Jun 28, 20248.258.638.168.528.281,566,900
Jun 27, 20248.138.238.058.237.93424,100
Jun 26, 20248.168.208.018.157.85657,200
Jun 25, 20248.288.338.148.237.93851,800
Jun 24, 20248.328.468.268.338.03787,200
Jun 21, 20248.508.668.238.267.9610,356,900
Jun 20, 20248.308.408.238.408.09813,200
Jun 18, 20248.408.418.258.358.05687,200
Jun 17, 20248.208.378.178.378.07654,500
Jun 14, 20248.328.368.158.287.98590,600
Jun 13, 20248.478.498.278.448.13701,200
Jun 12, 20248.488.708.438.458.14788,600
Jun 11, 20248.328.488.208.267.96827,900
Jun 10, 20248.358.357.608.277.972,005,700
Jun 7, 20248.618.718.548.578.26209,000
Jun 6, 20248.728.848.698.728.40260,100
Jun 5, 20248.718.808.508.778.45356,200
Jun 4, 20248.668.838.648.718.39506,500
Jun 3, 20248.598.728.458.728.40335,300
May 31, 20248.488.558.418.468.15288,600
May 30, 20248.408.408.308.398.08623,900
May 29, 20248.398.428.238.338.03267,000
May 28, 20248.598.658.468.508.19514,400
May 24, 20248.608.608.478.528.21410,100
May 23, 20248.778.788.418.568.25466,500
May 22, 20248.818.898.748.778.45182,500
May 21, 20248.938.978.838.868.54181,700
May 20, 20248.999.078.958.958.62233,200
May 17, 20249.109.108.979.028.69193,000
May 16, 20249.019.078.949.068.73225,100
May 15, 20249.149.148.999.028.69268,600
May 14, 20249.059.068.969.018.68246,200
May 13, 20249.099.148.918.938.61253,600
May 10, 20249.059.058.899.038.70188,900
May 9, 20249.029.138.959.068.73196,100
May 8, 20249.089.098.848.998.66365,200
May 7, 20249.039.219.039.198.86411,800
May 6, 20249.349.348.629.028.69518,400
May 3, 20249.349.429.169.188.85191,700

Related Tickers

INN Summit Hotel Properties, Inc.
4.3600
+5.57%
 
RLJ RLJ Lodging Trust
7.26
+2.11%
 
DRH DiamondRock Hospitality Company
7.62
+2.97%
 
SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.70
+1.86%
 
PEB-PF Pebblebrook Hotel Trust
18.08
+0.44%
 
AHT-PF Ashford Hospitality Trust, Inc.
11.64
+1.09%
 
SOHO Sotherly Hotels Inc.
0.7659
+3.49%
 
HST Host Hotels & Resorts, Inc.
14.79
+1.79%