NYSE:CLDT
Chatham Lodging Trust (REIT) Stock Price (Quote)
$9.18
+0.0100 (+0.109%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CLDT stock ended at $9.18. This is 0.109% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.84% from a day low at $9.16 to a day high of $9.42. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.34 | $9.42 | $9.16 | $9.18 | 182 462 |
| May 02, 2024 | $9.24 | $9.24 | $9.04 | $9.17 | 244 005 |
| May 01, 2024 | $9.19 | $9.29 | $9.10 | $9.13 | 208 701 |
| Apr 30, 2024 | $9.29 | $9.29 | $9.13 | $9.17 | 284 740 |
| Apr 29, 2024 | $9.35 | $9.41 | $9.20 | $9.33 | 229 358 |
| Apr 26, 2024 | $9.19 | $9.30 | $9.11 | $9.30 | 261 142 |
| Apr 25, 2024 | $9.29 | $9.34 | $9.13 | $9.14 | 197 075 |
| Apr 24, 2024 | $9.46 | $9.50 | $9.37 | $9.38 | 182 943 |
| Apr 23, 2024 | $9.35 | $9.59 | $9.35 | $9.51 | 189 672 |
| Apr 22, 2024 | $9.35 | $9.43 | $9.27 | $9.37 | 405 666 |
| Apr 19, 2024 | $9.23 | $9.34 | $9.23 | $9.29 | 209 343 |
| Apr 18, 2024 | $9.21 | $9.38 | $9.13 | $9.25 | 503 320 |
| Apr 17, 2024 | $9.35 | $9.38 | $9.04 | $9.16 | 394 541 |
| Apr 16, 2024 | $9.54 | $9.54 | $9.34 | $9.35 | 216 482 |
| Apr 15, 2024 | $9.75 | $9.79 | $9.55 | $9.58 | 239 344 |
| Apr 12, 2024 | $9.84 | $9.86 | $9.69 | $9.74 | 194 181 |
| Apr 11, 2024 | $9.81 | $9.93 | $9.73 | $9.87 | 122 792 |
| Apr 10, 2024 | $9.88 | $9.96 | $9.71 | $9.79 | 205 319 |
| Apr 09, 2024 | $10.07 | $10.16 | $10.02 | $10.14 | 102 386 |
| Apr 08, 2024 | $9.88 | $10.13 | $9.86 | $10.05 | 175 119 |
| Apr 05, 2024 | $9.81 | $9.88 | $9.78 | $9.82 | 164 769 |
| Apr 04, 2024 | $9.99 | $10.08 | $9.81 | $9.84 | 203 452 |
| Apr 03, 2024 | $9.82 | $9.94 | $9.80 | $9.94 | 149 306 |
| Apr 02, 2024 | $9.87 | $9.92 | $9.77 | $9.90 | 193 892 |
| Apr 01, 2024 | $10.15 | $10.15 | $9.94 | $10.00 | 129 868 |
