Chatham Lodging Trust (CLDT-PA)
NYSE: CLDT-PA
· Real-Time Price · USD
22.75
0.83 (3.79%)
At close: Dec 26, 2024, 2:46 PM
CLDT-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.62 | 23.62 | 22.15 | 22.75 | n/a | 3.79% | 36,928 |
| Dec 24, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | n/a | 1.95% | 302 |
| Dec 23, 2024 | 21.41 | 21.50 | 20.97 | 21.50 | n/a | -0.51% | 6,041 |
| Dec 20, 2024 | 21.61 | 21.63 | 21.50 | 21.61 | n/a | -1.10% | 6,969 |
| Dec 19, 2024 | 21.70 | 22.09 | 21.70 | 21.85 | n/a | 0.78% | 1,120 |
| Dec 18, 2024 | 21.88 | 21.88 | 21.68 | 21.68 | n/a | -0.91% | 4,999 |
| Dec 17, 2024 | 22.14 | 22.25 | 21.88 | 21.88 | n/a | -1.88% | 1,980 |
| Dec 16, 2024 | 22.72 | 22.72 | 22.24 | 22.30 | n/a | -2.19% | 4,358 |
| Dec 13, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | n/a | -0.83% | 604 |
| Dec 12, 2024 | 23.01 | 23.01 | 22.99 | 22.99 | n/a | -0.35% | 553 |
| Dec 11, 2024 | 23.32 | 23.32 | 23.07 | 23.07 | n/a | -0.22% | 11,394 |
| Dec 10, 2024 | 22.80 | 23.14 | 22.80 | 23.12 | n/a | -0.13% | 3,688 |
| Dec 9, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | n/a | 0.13% | 120 |
| Dec 6, 2024 | 23.15 | 23.15 | 23.12 | 23.12 | n/a | 0.43% | 1,678 |
| Dec 5, 2024 | 23.15 | 23.40 | 23.02 | 23.02 | n/a | -0.09% | 32,690 |
| Dec 4, 2024 | 23.40 | 23.40 | 23.04 | 23.04 | n/a | -1.66% | 5,523 |
| Dec 3, 2024 | 23.55 | 23.60 | 23.43 | 23.43 | n/a | -0.26% | 7,602 |
| Dec 2, 2024 | 23.79 | 23.82 | 23.49 | 23.49 | n/a | -1.34% | 9,115 |
| Nov 29, 2024 | 23.89 | 23.89 | 23.74 | 23.81 | n/a | 1.54% | 2,520 |
| Nov 27, 2024 | 23.54 | 23.70 | 23.45 | 23.45 | n/a | 0.30% | 29,016 |