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

NYSE - Delayed Quote USD

Chatham Lodging Trust (CLDT-PA)

19.85
+0.12
+(0.61%)
At close: May 2 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.7819.8519.3419.8519.8510,055
May 1, 202519.8319.8319.6519.7319.731,879
Apr 30, 202519.6519.7419.6519.7319.733,607
Apr 29, 202519.7019.7119.6219.6219.623,459
Apr 28, 202519.7019.7019.7019.7019.70228
Apr 25, 202519.7019.7019.7019.7019.70251
Apr 24, 202519.4819.5019.4519.4519.451,395
Apr 23, 202519.6719.8819.6719.7819.785,681
Apr 22, 202519.4019.6519.4019.6519.652,444
Apr 21, 202519.3019.4019.3019.4019.406,138
Apr 17, 202519.3819.4619.3819.4619.461,435
Apr 16, 202519.3019.3019.1819.2519.2516,843
Apr 15, 202518.9219.2418.6219.1319.139,592
Apr 14, 202518.6219.2318.6219.2319.234,553
Apr 11, 202518.6218.6218.1818.6018.6012,590
Apr 10, 202519.4819.4818.5118.6018.606,870
Apr 9, 202518.7219.3918.7219.3919.398,143
Apr 8, 202519.0019.1518.7618.7618.769,258
Apr 7, 202519.0719.0718.7318.8318.834,571
Apr 4, 202519.5719.5719.0319.2919.294,167
Apr 3, 202519.6019.8519.4419.6019.607,076
Apr 2, 202519.9620.0419.7119.8519.858,543
Apr 1, 202519.8020.0419.7519.8819.8851,984
Mar 31, 2025 0.41406 Dividend
Mar 31, 202520.5020.5119.5919.6919.6934,660
Mar 28, 202520.8020.8020.7920.7920.38667
Mar 27, 202521.0021.0020.8520.9120.498,253
Mar 26, 202521.0021.0020.9021.0020.5810,472
Mar 25, 202521.2521.2521.0421.0520.63887
Mar 24, 202521.6421.7421.2521.2520.831,320
Mar 21, 202521.6121.6121.6121.6121.18243
Mar 20, 202520.8421.6420.8421.6121.18852
Mar 19, 202521.4921.6021.3621.6021.176,983
Mar 18, 202521.2021.3121.1421.2120.791,799
Mar 17, 202521.2521.2521.1321.1320.71688
Mar 14, 202521.4521.4521.2521.2520.831,898
Mar 13, 202521.7121.7121.6421.6421.211,474
Mar 12, 202521.3721.3721.3721.3720.94405
Mar 11, 202521.1721.8021.1721.8021.372,285
Mar 10, 202521.9021.9021.5821.5821.155,872
Mar 7, 202521.5021.9021.2121.9021.4621,415
Mar 6, 202521.5121.6721.1721.4821.0510,164
Mar 5, 202521.1521.4721.1121.2520.836,294
Mar 4, 202520.9521.3720.7021.1120.696,131
Mar 3, 202521.1021.1220.9320.9820.563,986
Feb 28, 202520.5320.7020.5320.7020.296,969
Feb 27, 202520.6020.7120.3120.6720.2617,394
Feb 26, 202520.5221.2220.4020.5220.1153,054
Feb 25, 202520.6020.6320.5520.6320.222,410
Feb 24, 202520.6020.9720.5520.5520.142,255
Feb 21, 202520.6020.6720.6020.6020.191,700
Feb 20, 202520.6320.6320.5520.5720.163,251
Feb 19, 202520.8020.8020.5520.5520.145,264
Feb 18, 202521.0721.1720.8520.9020.484,813
Feb 14, 202520.8020.8020.7720.7720.36969
Feb 13, 202520.9320.9320.9020.9020.481,209
Feb 12, 202520.8121.0520.8020.8520.432,848
Feb 11, 202520.9921.2520.9020.9020.483,183
Feb 10, 202520.9821.2320.9520.9720.552,418
Feb 7, 202520.9921.5420.9020.9420.523,220
Feb 6, 202521.1021.1020.9220.9220.507,888
Feb 5, 202521.0021.2420.9220.9220.5018,954
Feb 4, 202521.3521.3521.0021.0020.584,827
Feb 3, 202520.8021.5520.8021.1420.719,931
Jan 31, 202521.0821.0820.7520.9020.482,592
Jan 30, 202521.0021.5920.8320.8420.438,300
Jan 29, 202521.0021.1520.9021.0220.6023,027
Jan 28, 202520.9021.0420.9021.0420.621,995
Jan 27, 202521.4621.6321.3021.3020.883,442
Jan 24, 202520.8721.9920.8721.2020.786,071
Jan 23, 202521.0521.0620.7820.9020.488,826
Jan 22, 202521.5921.5921.0721.1320.716,728
Jan 21, 202521.5021.8821.2921.6021.175,569
Jan 17, 202521.5821.5821.2821.2820.861,132
Jan 16, 202520.6521.3820.4221.2920.874,764
Jan 15, 202520.7020.9920.6020.8620.449,456
Jan 14, 202520.5020.6620.3420.5020.097,147
Jan 13, 202520.6220.7020.4420.4520.049,775
Jan 10, 202521.2021.2520.9221.1220.701,838
Jan 8, 202522.1222.1220.8121.3020.8814,319
Jan 7, 202522.0122.0121.7521.8321.403,916
Jan 6, 202522.4522.4521.9721.9721.532,453
Jan 3, 202522.4022.4022.4022.4021.95881
Jan 2, 202522.3522.6422.3522.4021.952,712
Dec 31, 2024 0.41406 Dividend
Dec 31, 202422.2322.7222.2322.6522.203,910
Dec 30, 202422.8722.8722.4922.6421.7819,358
Dec 27, 202422.3122.7322.3122.6521.793,008
Dec 26, 202422.6223.6222.1522.7521.8936,928
Dec 24, 202421.9221.9221.9221.9221.09302
Dec 23, 202421.4121.5020.9721.5020.696,041
Dec 20, 202421.6121.6321.5021.6120.796,969
Dec 19, 202421.7022.0921.7021.8521.021,120
Dec 18, 202421.8821.8821.6821.6820.864,999
Dec 17, 202422.1422.2521.8821.8821.051,980
Dec 16, 202422.7222.7222.2422.3021.464,358
Dec 13, 202422.8022.8022.8022.8021.94604
Dec 12, 202423.0123.0122.9922.9922.12553
Dec 11, 202423.3223.3223.0723.0722.2011,394
Dec 10, 202422.8023.1422.8023.1222.253,688
Dec 9, 202423.1523.1523.1523.1522.27120
Dec 6, 202423.1523.1523.1223.1222.251,678
Dec 5, 202423.1523.4023.0223.0222.1532,690
Dec 4, 202423.4023.4023.0423.0422.175,523
Dec 3, 202423.5523.6023.4323.4322.547,602
Dec 2, 202423.7923.8223.4923.4922.609,115
Nov 29, 202423.8923.8923.7423.8122.912,520
Nov 27, 202423.5423.7023.4523.4522.5629,016
Nov 26, 202423.4323.5023.3323.3822.501,148
Nov 25, 202423.3023.3023.3023.3022.42559
Nov 22, 202423.5423.5423.5323.5322.641,490
Nov 21, 202423.5323.5423.5323.5422.65382
Nov 20, 202423.4623.5023.3523.5022.611,716
Nov 19, 202423.7923.8423.4823.5322.6412,357
Nov 18, 202423.6023.6523.5023.6522.762,809
Nov 15, 202423.8723.8723.5123.6022.713,504
Nov 14, 202423.3423.6523.3423.5322.6414,736
Nov 13, 202423.3323.3323.3323.3322.45139
Nov 12, 202423.4723.8223.1723.2422.362,876
Nov 11, 202423.2523.7822.7023.0222.153,659
Nov 8, 202423.2523.2523.2523.2522.37-
Nov 7, 202423.2523.2523.2523.2522.37808
Nov 6, 202423.3023.3023.0523.0522.181,442
Nov 5, 202423.2623.3423.2423.3022.424,692
Nov 4, 202423.6423.6423.2723.2722.391,541
Nov 1, 202423.5023.5023.2523.3322.451,268
Oct 31, 202423.6523.8723.2623.5022.614,984
Oct 30, 202423.6223.8523.5423.5922.704,684
Oct 29, 202423.4523.7323.4023.4522.563,978
Oct 28, 202423.5123.5623.4223.4522.565,635
Oct 25, 202423.3223.3423.3223.3222.44638
Oct 24, 202422.9323.5622.9323.0022.1329,908
Oct 23, 202423.1023.1022.9322.9322.063,590
Oct 22, 202423.0023.5023.0023.1522.278,471
Oct 21, 202423.0723.3122.9322.9322.065,071
Oct 18, 202423.3223.3223.3223.3222.44-
Oct 17, 202423.4223.4223.3223.3222.44257
Oct 16, 202423.4223.6323.2323.2322.355,938
Oct 15, 202423.3023.5523.2023.2022.323,655
Oct 14, 202423.4623.5722.9622.9622.091,511
Oct 11, 202423.3023.4023.3023.3522.471,157
Oct 10, 202423.0023.0023.0023.0022.131,464
Oct 9, 202423.5723.5723.0623.0622.191,240
Oct 8, 202423.3023.4022.8122.8121.954,723
Oct 7, 202423.3023.3022.9322.9322.062,778
Oct 4, 202423.4523.8722.7822.7821.927,925
Oct 3, 202423.2523.3023.1723.1822.301,808
Oct 2, 202422.8422.8422.8422.8421.98500
Oct 1, 202423.2023.2023.2023.2022.322,316
Sep 30, 2024 0.41406 Dividend
Sep 30, 202423.4223.5723.1523.1522.272,530
Sep 27, 202423.7023.8123.5123.5122.223,078
Sep 26, 202423.1623.1623.1623.1621.891,385
Sep 25, 202423.8623.8723.4523.6122.3211,068
Sep 24, 202424.0024.1423.9523.9722.6610,148
Sep 23, 202424.0024.2023.8923.8922.583,173
Sep 20, 202424.2524.2523.6023.6022.315,861
Sep 19, 202424.0024.2523.5523.5522.2623,250
Sep 18, 202423.8024.4923.0123.0121.7521,022
Sep 17, 202423.3423.8522.7422.9021.658,650
Sep 16, 202423.2023.4523.1923.2021.9316,638
Sep 13, 202422.7822.7822.7822.7821.53470
Sep 12, 202422.6122.6122.5422.6121.372,057
Sep 11, 202422.4222.4222.4222.4221.19306
Sep 10, 202422.5922.6022.5922.5921.35952
Sep 9, 202422.1522.1522.1522.1520.94-
Sep 6, 202422.3522.3522.1022.1520.942,231
Sep 5, 202422.1822.4822.1822.3921.167,216
Sep 4, 202422.1922.2022.1622.1620.953,867
Sep 3, 202422.5922.6022.1522.1520.9412,751
Aug 30, 202422.5322.6422.5022.5521.313,035
Aug 29, 202422.2522.9422.1722.5521.3113,874
Aug 28, 202421.8822.4021.8522.3021.0811,185
Aug 27, 202421.5921.5921.5921.5920.41-
Aug 26, 202421.7221.7521.5921.5920.415,592
Aug 23, 202421.7821.7921.7821.7820.591,062
Aug 22, 202421.6321.8421.6321.6420.451,312
Aug 21, 202421.5021.5021.5021.5020.32-
Aug 20, 202421.5521.5521.5021.5020.32514
Aug 19, 202421.3421.6921.3421.5520.371,092
Aug 16, 202421.3521.3621.3521.3620.19931
Aug 15, 202421.2921.2921.1021.2620.101,033
Aug 14, 202421.2621.3021.2621.3020.132,471
Aug 13, 202421.3621.3621.2521.2520.093,363
Aug 12, 202421.3321.3321.0521.0519.903,306
Aug 9, 202421.2221.3121.2221.3120.141,088
Aug 8, 202421.3621.3621.2321.2320.06861
Aug 7, 202421.2021.2021.1421.1419.98345
Aug 6, 202421.1521.3621.0821.0819.932,546
Aug 5, 202421.0921.2820.8721.2020.0420,137
Aug 2, 202420.9621.1720.9421.0919.9320,391
Aug 1, 202420.9021.0020.7521.0019.852,837
Jul 31, 202420.7920.8920.7020.8019.669,024
Jul 30, 202420.9920.9920.8120.9319.786,227
Jul 29, 202420.9521.0120.8620.9519.802,131
Jul 26, 202421.2621.2621.0421.0419.8912,933
Jul 25, 202420.9421.2220.9321.2220.064,123
Jul 24, 202421.0021.0620.8420.9419.7911,010
Jul 23, 202421.1021.1021.0121.0519.902,592
Jul 22, 202420.9421.3720.9421.2420.085,728
Jul 19, 202420.8420.9820.8120.9819.834,085
Jul 18, 202420.8720.9020.7420.8419.7011,180
Jul 17, 202420.8020.9320.7020.9319.783,885
Jul 16, 202420.7020.9020.5920.7419.6065,671
Jul 15, 202420.6920.9120.6320.7019.5715,213
Jul 12, 202420.7420.8420.6120.7919.6575,573
Jul 11, 202420.8020.9520.6820.8419.7021,259
Jul 10, 202420.9120.9220.7520.7519.6111,214
Jul 9, 202420.8621.4820.8620.8819.7449,641
Jul 8, 202420.9021.1920.8020.9219.7735,340
Jul 5, 202420.6320.8420.6320.8319.696,124
Jul 3, 202420.5620.6220.5120.5119.397,236
Jul 2, 202420.4920.4920.4920.4919.37-
Jul 1, 202420.4220.5520.4220.4919.372,880
Jun 28, 2024 0.41406 Dividend
Jun 28, 202420.3320.8420.3320.6219.498,117
Jun 27, 202420.7020.7520.6520.6519.132,376
Jun 26, 202420.6020.7020.5720.5719.057,557
Jun 25, 202420.8020.8020.5320.6619.149,873
Jun 24, 202420.8520.8620.3520.7719.2419,845
Jun 21, 202420.9520.9520.9520.9519.41442
Jun 20, 202420.9420.9420.8820.8819.34677
Jun 18, 202420.8320.8320.7320.7819.254,494
Jun 17, 202420.8620.8820.8220.8519.313,676
Jun 14, 202421.2521.2521.1821.1819.621,827
Jun 13, 202421.4721.4721.4021.4019.821,296
Jun 12, 202421.4021.4021.1721.3119.741,921
Jun 11, 202421.2421.2921.2121.2919.725,395
Jun 10, 202421.4021.4020.5021.0219.477,301
Jun 7, 202421.0821.0821.0821.0819.53680
Jun 6, 202421.2021.3021.2021.3019.73708
Jun 5, 202421.6921.6921.1521.1519.593,911
Jun 4, 202421.0521.9821.0521.9820.361,246
Jun 3, 202421.8521.8521.3321.3319.76950
May 31, 202421.3821.3821.3821.3819.80381
May 30, 202421.0921.1321.0321.0319.487,547
May 29, 202421.0921.0920.9021.0019.452,009
May 28, 202421.3021.3021.0521.1019.541,840
May 24, 202421.2822.0521.2621.3019.732,530
May 23, 202422.0822.0821.2521.2519.683,211
May 22, 202421.5021.7521.4821.7520.153,527
May 21, 202421.0521.5221.0521.5019.911,042
May 20, 202421.8822.9521.7522.2320.597,555
May 17, 202421.2021.8921.2021.8520.242,589
May 16, 202421.1721.1821.0321.1019.543,164
May 15, 202420.9821.1820.7821.1819.621,608
May 14, 202420.9921.1720.9921.1719.613,564
May 13, 202421.1821.1821.1821.1819.62288
May 10, 202420.9820.9820.9820.9819.43742
May 9, 202420.8621.1220.8621.0019.456,488
May 8, 202420.8520.8620.8520.8519.311,237
May 7, 202420.7420.8520.7420.8519.312,800
May 6, 202420.7520.8720.7520.8719.331,126
May 3, 202420.7520.9920.7520.9919.441,956

Related Tickers

SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
PEB-PH Pebblebrook Hotel Trust
16.75
-0.77%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
+1.92%
 
INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
PEB-PG Pebblebrook Hotel Trust
18.18
+0.15%
 
PEB-PE Pebblebrook Hotel Trust
17.80
+0.21%
 
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%
 
BHR-PD Braemar Hotels & Resorts Inc.
19.18
-1.89%