Dark

CLDT
CHATHAM LODGING TRUST
stock NYSE

Market Open

May 21, 2026 12:41:57 PM EDT

10.56USD-1.031%(-0.11)97,896

10.57Bid 10.61Ask 0.04Spread

Pre-market

May 21, 2026 9:19:30 AM EDT

10.78USD+1.031%(+0.11)100

After-hours

May 20, 2026 4:11:30 PM EDT

10.60USD-0.656%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	10.4700	10.5600	10.4400	10.5600	-1.031%	97,896	0.000%
2026-05-20	10.1600	10.6700	10.1400	10.6700	+5.227%	577,825	-1.031%
2026-05-19	9.9700	10.1600	9.8000	10.1400	+0.795%	486,648	+4.142%
2026-05-18	10.0000	10.1050	9.8800	10.0600	+1.719%	844,265	+4.970%
2026-05-15	9.9100	9.9250	9.6700	9.8900	-1.001%	349,401	+6.775%
2026-05-14	9.9500	10.0950	9.9500	9.9900	+1.011%	635,282	+5.706%
2026-05-13	9.8200	9.9900	9.7655	9.8900	0.000%	365,204	+6.775%
2026-05-12	9.8600	9.9500	9.5400	9.8900	+0.101%	483,951	+6.775%
2026-05-11	9.9300	9.9700	9.7600	9.8800	-0.403%	888,362	+6.883%
2026-05-08	10.0600	10.1000	9.7100	9.9200	-0.402%	386,416	+6.452%
2026-05-07	9.0600	10.1450	9.0600	9.9600	+12.542%	1,110,916	+6.024%
2026-05-06	9.0300	9.0800	8.8500	8.8500	-0.785%	405,634	+19.322%
2026-05-05	8.5900	8.9250	8.5900	8.9200	+4.084%	467,580	+18.386%
2026-05-04	8.7000	8.7850	8.4800	8.5700	-2.169%	366,709	+23.221%
2026-05-01	8.7500	8.7950	8.6700	8.7600	+0.922%	387,385	+20.548%
2026-04-30	8.7000	8.7592	8.6450	8.6800	-0.459%	264,094	+21.659%
2026-04-29	8.7000	8.8200	8.6050	8.7200	0.000%	297,995	+21.101%
2026-04-28	8.6300	8.7300	8.5600	8.7200	+1.395%	203,646	+21.101%
2026-04-27	8.5500	8.7150	8.5500	8.6000	-0.116%	246,746	+22.791%
2026-04-24	8.4400	8.6100	8.4300	8.6100	+1.294%	190,479	+22.648%
2026-04-23	8.4700	8.5400	8.3900	8.5000	+0.950%	144,287	+24.235%
2026-04-22	8.7300	8.7800	8.4200	8.4200	-2.884%	229,492	+25.416%
2026-04-21	8.8700	8.9300	8.6400	8.6700	-1.923%	303,788	+21.799%
2026-04-20	8.7200	8.8400	8.6500	8.8400	+1.144%	234,982	+19.457%
2026-04-17	8.6400	8.8050	8.6000	8.7400	+2.342%	276,630	+20.824%
2026-04-16	8.6500	8.7200	8.4900	8.5400	-1.952%	213,101	+23.653%
2026-04-15	8.6800	8.8000	8.6200	8.7100	+0.461%	376,599	+21.240%
2026-04-14	8.6100	8.7100	8.6000	8.6700	+0.580%	415,001	+21.799%
2026-04-13	8.5700	8.6350	8.4700	8.6200	+0.233%	268,760	+22.506%
2026-04-10	8.5700	8.7050	8.5700	8.6000	+0.821%	206,537	+22.791%
2026-04-09	8.2500	8.6000	8.2500	8.5300	+2.771%	225,167	+23.798%
2026-04-08	8.3600	8.4200	8.1631	8.3000	+2.850%	244,043	+27.229%
2026-04-07	7.8900	8.0999	7.8900	8.0700	+1.509%	206,844	+30.855%
2026-04-06	7.9300	7.9900	7.8400	7.9500	+0.126%	198,582	+32.830%
2026-04-02	7.7600	7.9600	7.7000	7.9400	+1.535%	171,271	+32.997%
2026-04-01	7.9700	7.9700	7.7900	7.8200	-0.635%	236,422	+35.038%
2026-03-31	7.8500	7.9100	7.6872	7.8700	+0.511%	291,423	+34.180%
2026-03-30	7.8000	7.9100	7.7000	7.8300	+1.425%	266,952	+34.866%
2026-03-27	7.9400	7.9400	7.6900	7.7200	-2.893%	186,964	+36.788%
2026-03-26	7.8600	8.0500	7.8600	7.9500	+0.379%	218,210	+32.830%
2026-03-25	7.9800	7.9800	7.8300	7.9200	+0.892%	258,067	+33.333%
2026-03-24	7.7500	7.9400	7.6900	7.8500	-0.127%	233,167	+34.522%
2026-03-23	7.8200	8.0200	7.6650	7.8600	+3.421%	312,259	+34.351%
2026-03-20	7.8000	7.8457	7.5700	7.6000	-1.809%	416,863	+38.947%
2026-03-19	7.6600	7.8100	7.6400	7.7400	+0.129%	163,044	+36.434%
2026-03-18	7.7200	7.8400	7.6600	7.7300	-0.897%	215,761	+36.611%
2026-03-17	7.9000	7.9100	7.7350	7.8000	-0.128%	203,531	+35.385%
2026-03-16	7.6500	7.9100	7.6100	7.8100	+4.133%	273,140	+35.211%
2026-03-13	7.7100	7.7600	7.4700	7.5000	-1.961%	343,932	+40.800%
2026-03-12	7.6800	7.7400	7.5820	7.6500	-2.299%	218,033	+38.039%
2026-03-11	7.8100	7.8800	7.7500	7.8300	-0.886%	267,434	+34.866%
2026-03-10	7.8200	8.0100	7.7800	7.9000	+0.127%	341,138	+33.671%
2026-03-09	7.8600	7.9900	7.5700	7.8900	-1.743%	449,889	+33.840%
2026-03-06	8.0900	8.0900	7.8800	8.0300	-2.073%	559,704	+31.507%
2026-03-05	8.3500	8.4450	8.1900	8.2000	-1.796%	594,236	+28.780%
2026-03-04	7.8600	8.3700	7.7250	8.3500	+8.866%	377,787	+26.467%
2026-03-03	7.4700	7.7800	7.3624	7.6700	+0.393%	303,085	+37.679%
2026-03-02	7.5800	7.7300	7.5031	7.6400	-0.908%	361,541	+38.220%
2026-02-27	8.0000	8.0400	7.6400	7.7100	-1.407%	399,331	+36.965%
2026-02-26	7.4100	7.8400	7.4100	7.8200	+5.676%	411,717	+35.038%
2026-02-25	7.1800	7.4800	7.1800	7.4000	+1.231%	357,045	+42.703%
2026-02-24	7.3300	7.3500	7.1800	7.3100	-0.137%	337,580	+44.460%
2026-02-23	7.4800	7.4800	7.2600	7.3200	-2.008%	188,885	+44.262%
2026-02-20	7.4400	7.5000	7.3600	7.4700	+0.403%	208,254	+41.365%
2026-02-19	7.4600	7.5900	7.3800	7.4400	-1.195%	213,570	+41.935%
2026-02-18	7.5700	7.7400	7.5200	7.5300	-1.051%	259,222	+40.239%
2026-02-17	7.5400	7.6350	7.4500	7.6100	+1.602%	249,909	+38.765%
2026-02-13	7.5400	7.5900	7.4450	7.4900	+0.134%	350,328	+40.988%
2026-02-12	7.6600	7.8000	7.3900	7.4800	-2.222%	182,129	+41.176%
2026-02-11	7.7500	7.7550	7.6100	7.6500	-0.520%	188,584	+38.039%
2026-02-10	7.6100	7.7300	7.5350	7.6900	+1.854%	368,945	+37.321%
2026-02-09	7.5800	7.6250	7.5000	7.5500	-0.264%	218,888	+39.868%
2026-02-06	7.5100	7.6350	7.4450	7.5700	+1.611%	259,141	+39.498%
2026-02-05	7.4400	7.5200	7.3050	7.4500	+0.134%	189,462	+41.745%
2026-02-04	7.2900	7.5200	7.2600	7.4400	+3.911%	217,810	+41.935%
2026-02-03	7.2400	7.3300	7.0900	7.1600	-1.105%	224,740	+47.486%
2026-02-02	7.1100	7.3100	7.0700	7.2400	+1.828%	243,785	+45.856%
2026-01-30	7.0000	7.2000	6.9400	7.1100	+0.424%	329,108	+48.523%
2026-01-29	6.9400	7.1000	6.8900	7.0800	+2.758%	220,234	+49.153%
2026-01-28	7.0000	7.0801	6.8700	6.8900	-1.148%	207,153	+53.266%
2026-01-27	7.0600	7.0600	6.9000	6.9700	-1.414%	207,420	+51.506%
2026-01-26	7.1100	7.1500	7.0400	7.0700	-0.842%	174,240	+49.364%
2026-01-23	7.1700	7.1850	7.1000	7.1300	-0.834%	216,345	+48.107%
2026-01-22	7.3200	7.4399	7.1850	7.1900	-1.100%	219,219	+46.871%
2026-01-21	6.9100	7.3500	6.9100	7.2700	+5.515%	421,915	+45.254%
2026-01-20	6.8200	6.9650	6.7700	6.8900	-0.289%	304,429	+53.266%
2026-01-16	6.9600	7.0300	6.8800	6.9100	-1.286%	190,123	+52.822%
2026-01-15	6.8900	7.0300	6.8900	7.0000	+1.744%	198,479	+50.857%
2026-01-14	6.8900	6.9450	6.8000	6.8800	-0.722%	201,389	+53.488%
2026-01-13	7.0300	7.0750	6.9000	6.9300	-1.000%	154,792	+52.381%
2026-01-12	6.9900	7.0150	6.9350	7.0000	-0.285%	303,734	+50.857%
2026-01-09	6.8700	7.1000	6.8700	7.0200	+2.035%	313,409	+50.427%
2026-01-08	6.7200	6.9850	6.7200	6.8800	+1.775%	216,062	+53.488%
2026-01-07	6.9700	6.9700	6.7000	6.7600	-2.734%	280,809	+56.213%
2026-01-06	6.7200	6.9500	6.6900	6.9500	+2.811%	307,777	+51.942%
2026-01-05	6.7800	6.8800	6.7250	6.7600	-0.588%	371,757	+56.213%
2026-01-02	6.8000	6.9000	6.7150	6.8000	-0.147%	235,464	+55.294%
2025-12-31	6.8800	6.9000	6.7700	6.8100	-1.732%	497,036	+55.066%
2025-12-30	6.9700	7.0250	6.9300	6.9300	-0.431%	378,507	+52.381%
2025-12-29	6.9000	7.0000	6.8500	6.9600	+1.016%	434,225	+51.724%
2025-12-26	6.8900	6.9100	6.8000	6.8900	+0.145%	137,841	+53.266%
2025-12-24	6.8000	6.9000	6.7850	6.8800	+1.325%	112,270	+53.488%
2025-12-23	6.8900	6.9200	6.7700	6.7900	-2.020%	239,200	+55.523%
2025-12-22	6.9800	7.0500	6.9200	6.9300	-0.858%	219,355	+52.381%
2025-12-19	7.0400	7.1010	6.9800	6.9900	-1.132%	447,013	+51.073%
2025-12-18	7.0700	7.1100	6.9217	7.0700	+0.426%	195,659	+49.364%
2025-12-17	7.1300	7.2500	7.0300	7.0400	-0.985%	234,815	+50.000%
2025-12-16	7.1000	7.1300	7.0200	7.1100	+0.424%	286,014	+48.523%
2025-12-15	6.9700	7.1300	6.9249	7.0800	+2.460%	297,960	+49.153%
2025-12-12	6.8500	6.9600	6.8400	6.9100	+1.171%	243,437	+52.822%
2025-12-11	6.8100	6.8900	6.8000	6.8300	+0.441%	198,147	+54.612%
2025-12-10	6.6200	6.8200	6.4800	6.8000	+3.030%	441,325	+55.294%
2025-12-09	6.4700	6.6400	6.4700	6.6000	+2.167%	196,198	+60.000%
2025-12-08	6.5400	6.5400	6.4100	6.4600	-0.768%	187,628	+63.467%
2025-12-05	6.5200	6.6200	6.5000	6.5100	-0.153%	233,650	+62.212%
2025-12-04	6.7100	6.7200	6.5150	6.5200	-3.407%	381,211	+61.963%
2025-12-03	6.7400	6.8100	6.6900	6.7500	+0.297%	191,913	+56.444%
2025-12-02	6.7700	6.7700	6.6700	6.7300	+0.149%	167,961	+56.909%
2025-12-01	6.7400	6.8500	6.7000	6.7200	-0.885%	234,540	+57.143%
2025-11-28	6.8300	6.8300	6.7600	6.7800	-0.732%	121,174	+55.752%
2025-11-26	6.7800	6.8900	6.7700	6.8300	+0.737%	211,354	+54.612%
2025-11-25	6.6900	6.8350	6.6800	6.7800	+2.108%	217,889	+55.752%
2025-11-24	6.7100	6.7100	6.6100	6.6400	-0.599%	213,069	+59.036%
2025-11-21	6.4300	6.6850	6.4300	6.6800	+4.375%	259,635	+58.084%
2025-11-20	6.5100	6.6300	6.3800	6.4000	-1.082%	336,069	+65.000%
2025-11-19	6.5400	6.5400	6.4300	6.4700	-0.614%	219,111	+63.215%
2025-11-18	6.5600	6.5650	6.4600	6.5100	-0.762%	225,710	+62.212%
2025-11-17	6.6500	6.7100	6.5300	6.5600	-2.090%	188,665	+60.976%
2025-11-14	6.6700	6.7100	6.5700	6.7000	0.000%	201,287	+57.612%
2025-11-13	6.8000	6.8600	6.6300	6.7000	-2.475%	250,906	+57.612%
2025-11-12	6.7800	6.9100	6.7600	6.8700	+1.029%	290,851	+53.712%
2025-11-11	6.7600	6.8400	6.7350	6.8000	+0.890%	364,491	+55.294%
2025-11-10	6.6000	6.7850	6.5800	6.7400	+1.813%	300,743	+56.677%
2025-11-07	6.4300	6.6600	6.4300	6.6200	+2.955%	319,648	+59.517%
2025-11-06	6.4600	6.5300	6.4000	6.4300	-0.618%	352,778	+64.230%
2025-11-05	6.2500	6.5000	6.0800	6.4700	+1.094%	620,984	+63.215%
2025-11-04	6.3600	6.4250	6.3000	6.4000	-1.387%	341,586	+65.000%
2025-11-03	6.3700	6.4900	6.2800	6.4900	+1.406%	237,101	+62.712%
2025-10-31	6.3700	6.4100	6.2500	6.4000	-0.312%	269,455	+65.000%
2025-10-30	6.4100	6.5100	6.3400	6.4200	-0.465%	289,525	+64.486%
2025-10-29	6.5000	6.6200	6.4350	6.4500	-1.225%	357,225	+63.721%
2025-10-28	6.6500	6.6600	6.5100	6.5300	-1.805%	311,726	+61.715%
2025-10-27	6.5800	6.7300	6.5700	6.6500	+1.527%	320,378	+58.797%
2025-10-24	6.5800	6.5900	6.4750	6.5500	+0.153%	322,723	+61.221%
2025-10-23	6.5500	6.5700	6.5150	6.5400	0.000%	315,741	+61.468%
2025-10-22	6.4900	6.5950	6.4800	6.5400	+1.082%	370,247	+61.468%
2025-10-21	6.4000	6.5300	6.3950	6.4700	+0.779%	355,815	+63.215%
2025-10-20	6.3500	6.4300	6.2900	6.4200	+1.743%	238,256	+64.486%
2025-10-17	6.3000	6.3700	6.2645	6.3100	-0.158%	336,487	+67.353%
2025-10-16	6.4000	6.4399	6.2700	6.3200	-1.095%	289,532	+67.089%
2025-10-15	6.3600	6.4900	6.3400	6.3900	+1.108%	247,150	+65.258%
2025-10-14	6.1900	6.3800	6.1500	6.3200	+0.317%	307,875	+67.089%
2025-10-13	6.3600	6.4050	6.2000	6.3000	+1.124%	287,676	+67.619%
2025-10-10	6.3800	6.4100	6.2100	6.2300	-2.504%	329,780	+69.502%
2025-10-09	6.4200	6.4700	6.3350	6.3900	-0.467%	264,384	+65.258%
2025-10-08	6.4900	6.5250	6.3800	6.4200	-0.156%	307,366	+64.486%
2025-10-07	6.4800	6.5350	6.4100	6.4300	-1.077%	394,171	+64.230%
2025-10-06	6.6100	6.6300	6.4650	6.5000	-0.763%	456,049	+62.462%
2025-10-03	6.6800	6.7300	6.5300	6.5500	-1.652%	330,454	+61.221%
2025-10-02	6.6400	6.7000	6.5050	6.6600	+0.756%	441,820	+58.559%
2025-10-01	6.6400	6.7150	6.5750	6.6100	-1.490%	260,424	+59.758%
2025-09-30	6.7900	6.7900	6.6600	6.7100	-2.044%	344,355	+57.377%
2025-09-29	6.9800	6.9800	6.8210	6.8500	-1.722%	277,296	+54.161%
2025-09-26	6.9400	7.0300	6.9000	6.9700	+0.432%	305,897	+51.506%
2025-09-25	6.9100	7.0100	6.9050	6.9400	-1.140%	196,242	+52.161%
2025-09-24	7.0800	7.1000	6.9900	7.0200	-0.707%	186,064	+50.427%
2025-09-23	7.0800	7.2000	7.0500	7.0700	-0.141%	247,952	+49.364%
2025-09-22	7.0500	7.1100	7.0000	7.0800	-0.282%	222,109	+49.153%
2025-09-19	7.1400	7.1400	7.0450	7.1000	-0.421%	965,473	+48.732%
2025-09-18	6.9800	7.1300	6.9800	7.1300	+2.738%	282,004	+48.107%
2025-09-17	7.0200	7.1100	6.8700	6.9400	-1.560%	395,864	+52.161%
2025-09-16	7.0500	7.0600	6.8700	7.0500	+0.427%	297,849	+49.787%
2025-09-15	7.0900	7.1600	7.0000	7.0200	-1.266%	273,587	+50.427%
2025-09-12	7.2200	7.2400	7.0800	7.1100	-1.660%	177,762	+48.523%
2025-09-11	7.1500	7.2450	7.1400	7.2300	+1.545%	229,717	+46.058%
2025-09-10	7.1300	7.1500	7.0650	7.1200	-0.280%	212,024	+48.315%
2025-09-09	7.2800	7.3050	7.1400	7.1400	-2.459%	164,563	+47.899%
2025-09-08	7.4500	7.4500	7.3100	7.3200	-1.215%	200,302	+44.262%
2025-09-05	7.5200	7.6300	7.3850	7.4100	-1.594%	167,047	+42.510%
2025-09-04	7.5400	7.5400	7.4400	7.5300	+0.400%	210,021	+40.239%
2025-09-03	7.5100	7.6300	7.4900	7.5000	-0.398%	236,231	+40.800%
2025-09-02	7.5700	7.6300	7.4800	7.5300	-1.311%	271,752	+40.239%
2025-08-29	7.6700	7.6900	7.5800	7.6300	-0.131%	654,191	+38.401%
2025-08-28	7.7800	7.8200	7.5700	7.6400	-1.673%	644,610	+38.220%
2025-08-27	7.6400	7.7900	7.6400	7.7700	+1.569%	403,918	+35.907%
2025-08-26	7.5800	7.7200	7.5800	7.6500	+0.658%	221,095	+38.039%
2025-08-25	7.6400	7.6600	7.5700	7.6000	-0.654%	183,063	+38.947%
2025-08-22	7.3400	7.6850	7.3300	7.6500	+5.517%	357,254	+38.039%
2025-08-21	7.2000	7.2800	7.1400	7.2500	0.000%	201,095	+45.655%
2025-08-20	7.2600	7.3000	7.1700	7.2500	0.000%	167,865	+45.655%
2025-08-19	7.1600	7.3050	7.1600	7.2500	+1.399%	194,631	+45.655%
2025-08-18	7.0700	7.1900	7.0700	7.1500	+0.846%	206,528	+47.692%
2025-08-15	7.1600	7.1600	7.0700	7.0900	-0.839%	157,701	+48.942%
2025-08-14	7.2100	7.2400	7.0800	7.1500	-1.651%	189,831	+47.692%
2025-08-13	7.1500	7.3300	7.1400	7.2700	+2.107%	232,942	+45.254%
2025-08-12	6.9200	7.1300	6.9050	7.1200	+3.942%	209,906	+48.315%
2025-08-11	6.8300	6.9200	6.8200	6.8500	+0.440%	191,868	+54.161%
2025-08-08	6.8600	6.8700	6.7800	6.8200	-0.146%	261,756	+54.839%
2025-08-07	6.8300	7.0000	6.7000	6.8300	+0.294%	262,621	+54.612%
2025-08-06	6.9600	6.9600	6.6400	6.8100	+1.490%	228,376	+55.066%
2025-08-05	6.6800	6.7200	6.5879	6.7100	+0.299%	156,323	+57.377%
2025-08-04	6.6700	6.7300	6.6393	6.6900	+0.602%	161,354	+57.848%
2025-08-01	6.7400	6.7712	6.5900	6.6500	-2.493%	241,997	+58.797%
2025-07-31	6.7400	6.8500	6.6500	6.8200	+0.442%	329,671	+54.839%
2025-07-30	6.9600	6.9800	6.7300	6.7900	-2.161%	256,242	+55.523%
2025-07-29	7.1200	7.1200	6.9100	6.9400	-1.839%	263,776	+52.161%
2025-07-28	7.1400	7.1800	7.0400	7.0700	-0.563%	201,579	+49.364%
2025-07-25	7.0900	7.1550	7.0150	7.1100	+0.994%	142,812	+48.523%
2025-07-24	7.2300	7.2300	7.0200	7.0400	-3.562%	174,784	+50.000%
2025-07-23	7.4000	7.4000	7.2600	7.3000	-0.815%	194,904	+44.658%
2025-07-22	7.0800	7.3700	7.0800	7.3600	+3.516%	210,500	+43.478%
2025-07-21	7.0900	7.1600	7.0700	7.1100	+0.708%	169,241	+48.523%
2025-07-18	7.1300	7.1400	7.0100	7.0600	-0.282%	183,917	+49.575%
2025-07-17	7.1800	7.2700	7.0800	7.0800	-1.667%	190,946	+49.153%
2025-07-16	7.2100	7.2800	7.1300	7.2000	0.000%	192,821	+46.667%
2025-07-15	7.4100	7.4100	7.1900	7.2000	-2.307%	181,660	+46.667%
2025-07-14	7.3300	7.3800	7.2101	7.3700	+0.409%	259,818	+43.284%
2025-07-11	7.3300	7.3500	7.2500	7.3400	-0.811%	182,195	+43.869%
2025-07-10	7.2300	7.4600	7.2300	7.4000	+2.635%	220,652	+42.703%
2025-07-09	7.2200	7.2700	7.1400	7.2100	-0.139%	162,060	+46.463%
2025-07-08	7.0900	7.2600	7.0750	7.2200	+1.977%	229,569	+46.260%
2025-07-07	7.2200	7.2900	7.0450	7.0800	-2.613%	188,398	+49.153%
2025-07-03	7.3400	7.3500	7.2350	7.2700	+0.138%	83,526	+45.254%
2025-07-02	7.2700	7.3300	7.1950	7.2600	+0.276%	191,264	+45.455%
2025-07-01	6.9600	7.3600	6.9500	7.2400	+3.874%	311,051	+45.856%
2025-06-30	7.0700	7.1150	6.9600	6.9700	-2.789%	307,295	+51.506%
2025-06-27	7.2100	7.3051	7.1200	7.1700	-0.139%	809,706	+47.280%
2025-06-26	7.0900	7.1900	7.0600	7.1800	+1.844%	254,352	+47.075%
2025-06-25	7.0800	7.1390	7.0000	7.0500	-0.142%	272,050	+49.787%
2025-06-24	7.0900	7.1350	7.0400	7.0600	+0.570%	223,785	+49.575%
2025-06-23	6.9200	7.0500	6.8450	7.0200	+1.445%	255,410	+50.427%
2025-06-20	7.0900	7.1000	6.9000	6.9200	-1.983%	464,001	+52.601%
2025-06-18	6.9900	7.0850	6.9501	7.0600	+0.857%	230,671	+49.575%
2025-06-17	7.0400	7.0900	6.9550	7.0000	-1.823%	243,866	+50.857%
2025-06-16	7.0300	7.1750	6.9900	7.1300	+2.590%	229,704	+48.107%
2025-06-13	7.0800	7.1250	6.8700	6.9500	-3.472%	245,020	+51.942%
2025-06-12	7.1700	7.2600	7.1200	7.2000	-0.415%	118,474	+46.667%
2025-06-11	7.4000	7.4150	7.2250	7.2300	-1.364%	141,387	+46.058%
2025-06-10	7.3100	7.4450	7.2700	7.3300	+0.411%	189,932	+44.065%
2025-06-09	7.1700	7.3200	7.1300	7.3000	+2.098%	235,633	+44.658%
2025-06-06	7.1500	7.1950	7.1150	7.1500	+2.143%	186,044	+47.692%
2025-06-05	7.0500	7.0900	6.9700	7.0000	-0.850%	246,354	+50.857%
2025-06-04	7.1600	7.2000	7.0000	7.0600	-1.534%	229,201	+49.575%
2025-06-03	7.1000	7.2500	7.1000	7.1700	+0.844%	216,718	+47.280%
2025-06-02	7.1300	7.1800	7.0500	7.1100	-0.281%	304,967	+48.523%
2025-05-30	7.1700	7.2700	7.1100	7.1300	-0.696%	370,252	+48.107%
2025-05-29	7.1500	7.2100	7.0800	7.1800	+0.701%	157,118	+47.075%
2025-05-28	7.1500	7.1800	7.1000	7.1300	0.000%	183,356	+48.107%
2025-05-27	7.0100	7.1450	6.9350	7.1300	+2.886%	185,448	+48.107%
2025-05-23	6.7800	6.9400	6.7800	6.9300	+0.289%	208,174	+52.381%
2025-05-22	6.8300	6.9600	6.8100	6.9100	+0.145%	156,202	+52.822%
2025-05-21	7.0600	7.0600	6.8900	6.9000	-3.090%	215,489	+53.043%
2025-05-20	7.1400	7.1700	7.0700	7.1200	-0.836%	176,217	+48.315%
2025-05-19	7.1300	7.2000	7.0900	7.1800	-0.966%	198,606	+47.075%
2025-05-16	7.2100	7.2600	7.1400	7.2500	+0.555%	255,480	+45.655%
2025-05-15	7.2100	7.2282	7.1500	7.2100	+0.139%	184,295	+46.463%
2025-05-14	7.2800	7.2900	7.2000	7.2000	-1.370%	228,952	+46.667%
2025-05-13	7.3300	7.3700	7.2700	7.3000	+0.137%	230,316	+44.658%
2025-05-12	7.2400	7.4400	7.2400	7.2900	+4.441%	333,207	+44.856%
2025-05-09	7.0900	7.0900	6.9600	6.9800	-1.551%	254,161	+51.289%
2025-05-08	7.0400	7.1600	6.9550	7.0900	+1.431%	233,856	+48.942%
2025-05-07	7.0600	7.1700	6.9700	6.9900	-0.569%	476,413	+51.073%
2025-05-06	7.1700	7.4100	7.0300	7.0300	+0.285%	555,585	+50.213%
2025-05-05	6.9200	7.1350	6.8600	7.0100	-0.284%	408,550	+50.642%
2025-05-02	7.0600	7.1700	6.9950	7.0300	+1.151%	413,173	+50.213%
2025-05-01	6.9200	7.0400	6.8950	6.9500	+1.164%	448,493	+51.942%
2025-04-30	6.8500	6.9200	6.7550	6.8700	-0.723%	243,172	+53.712%
2025-04-29	7.0200	7.0400	6.9200	6.9200	-1.565%	194,606	+52.601%
2025-04-28	7.0000	7.1000	6.9150	7.0300	0.000%	256,686	+50.213%
2025-04-25	6.9400	7.0300	6.9000	7.0300	+0.285%	166,629	+50.213%
2025-04-24	6.9400	7.0500	6.8550	7.0100	+1.154%	227,994	+50.642%
2025-04-23	7.1200	7.1900	6.9000	6.9300	+0.727%	336,015	+52.381%
2025-04-22	6.9600	7.0000	6.7500	6.8800	+0.585%	260,344	+53.488%
2025-04-21	6.7100	6.8650	6.6800	6.8400	+0.441%	318,468	+54.386%
2025-04-17	6.8700	7.0900	6.8100	6.8100	-1.017%	427,043	+55.066%
2025-04-16	6.7400	6.9500	6.6300	6.8800	+1.028%	594,266	+53.488%
2025-04-15	6.6700	6.8300	6.6300	6.8100	+1.794%	701,801	+55.066%
2025-04-14	6.6500	6.7400	6.4750	6.6900	+1.982%	523,168	+57.848%
2025-04-11	6.3300	6.6199	6.2150	6.5600	+2.660%	475,277	+60.976%
2025-04-10	6.5800	6.7400	6.2000	6.3900	-5.333%	704,850	+65.258%
2025-04-09	6.0000	6.9050	5.8300	6.7500	+10.475%	715,216	+56.444%
2025-04-08	6.5000	6.5000	6.0300	6.1100	-2.240%	521,640	+72.831%
2025-04-07	6.0000	6.5100	5.8600	6.2500	+0.806%	1,020,769	+68.960%
2025-04-04	6.2500	6.3150	6.0100	6.2000	-3.727%	553,963	+70.323%
2025-04-03	6.9200	6.9200	6.4200	6.4400	-10.803%	436,827	+63.975%
2025-04-02	7.0700	7.2700	7.0700	7.2200	+1.120%	337,723	+46.260%
2025-04-01	7.0900	7.2000	6.9980	7.1400	+0.140%	305,413	+47.899%
2025-03-31	7.0700	7.1700	7.0600	7.1300	-1.247%	307,342	+48.107%
2025-03-28	7.3200	7.3200	7.1700	7.2200	-1.096%	281,585	+46.260%
2025-03-27	7.3800	7.3820	7.2400	7.3000	-1.218%	246,964	+44.658%
2025-03-26	7.4100	7.4550	7.3200	7.3900	0.000%	207,592	+42.896%
2025-03-25	7.4500	7.4500	7.3100	7.3900	-0.805%	289,982	+42.896%
2025-03-24	7.5400	7.6000	7.3900	7.4500	+0.269%	236,554	+41.745%
2025-03-21	7.5300	7.5600	7.2550	7.4300	-2.749%	570,540	+42.127%
2025-03-20	7.6400	7.7700	7.5950	7.6400	-1.036%	176,393	+38.220%
2025-03-19	7.5900	7.7600	7.5900	7.7200	+1.982%	252,893	+36.788%
2025-03-18	7.6200	7.7200	7.5200	7.5700	-0.786%	411,186	+39.498%
2025-03-17	7.5500	7.6850	7.5200	7.6300	+1.060%	284,713	+38.401%
2025-03-14	7.5400	7.6150	7.4800	7.5500	+0.936%	290,088	+39.868%
2025-03-13	7.8500	7.9000	7.4600	7.4800	-3.979%	401,295	+41.176%
2025-03-12	7.9200	7.9850	7.7016	7.7900	-0.891%	417,146	+35.558%
2025-03-11	8.3000	8.3000	7.8400	7.8600	-4.727%	449,904	+34.351%
2025-03-10	8.2100	8.4100	8.2100	8.2500	-1.316%	433,099	+28.000%
2025-03-07	8.1200	8.4200	8.1200	8.3600	+3.083%	294,941	+26.316%
2025-03-06	8.1000	8.2400	8.0200	8.1100	-0.977%	532,874	+30.210%
2025-03-05	8.0600	8.4200	8.0600	8.1900	+1.487%	485,992	+28.938%
2025-03-04	8.0200	8.1200	7.9220	8.0700	-0.738%	629,346	+30.855%
2025-03-03	8.2200	8.4700	8.1100	8.1300	+0.619%	460,578	+29.889%
2025-02-28	8.1000	8.2100	8.0250	8.0800	+0.248%	1,718,019	+30.693%
2025-02-27	8.1500	8.2800	8.0500	8.0600	-2.184%	587,752	+31.017%
2025-02-26	7.9300	8.2600	7.7200	8.2400	+1.854%	636,338	+28.155%
2025-02-25	8.1000	8.1450	8.0600	8.0900	-0.123%	397,176	+30.532%
2025-02-24	8.1300	8.1600	8.0400	8.1000	-0.123%	273,735	+30.370%
2025-02-21	8.3800	8.4300	8.0900	8.1100	-2.289%	374,562	+30.210%
2025-02-20	8.3500	8.3500	8.1650	8.3000	-1.425%	312,261	+27.229%
2025-02-19	8.4400	8.4650	8.3500	8.4200	-1.405%	218,642	+25.416%
2025-02-18	8.3900	8.5600	8.3800	8.5400	+1.305%	216,426	+23.653%
2025-02-14	8.5800	8.5800	8.4200	8.4300	-0.824%	157,092	+25.267%
2025-02-13	8.5000	8.5100	8.3450	8.5000	+0.950%	279,077	+24.235%
2025-02-12	8.4700	8.4800	8.3300	8.4200	-2.320%	232,424	+25.416%
2025-02-11	8.5600	8.6450	8.5600	8.6200	-0.691%	225,940	+22.506%
2025-02-10	8.8300	8.8300	8.6700	8.6800	-1.476%	203,475	+21.659%
2025-02-07	8.8100	8.8500	8.6500	8.8100	-0.452%	210,160	+19.864%
2025-02-06	8.8000	8.9000	8.7200	8.8500	+1.841%	213,722	+19.322%
2025-02-05	8.7700	8.8000	8.6150	8.6900	0.000%	227,102	+21.519%
2025-02-04	8.6400	8.7300	8.6100	8.6900	+0.115%	136,391	+21.519%
2025-02-03	8.5600	8.7200	8.4800	8.6800	-0.686%	274,460	+21.659%
2025-01-31	8.7400	8.8400	8.6700	8.7400	-0.228%	219,992	+20.824%
2025-01-30	8.7700	8.8500	8.7200	8.7600	+1.272%	255,118	+20.548%
2025-01-29	8.8500	8.8750	8.6000	8.6500	-2.700%	194,227	+22.081%
2025-01-28	8.9100	8.9765	8.8600	8.8900	0.000%	144,785	+18.785%
2025-01-27	8.6600	8.9095	8.6600	8.8900	+2.419%	199,794	+18.785%
2025-01-24	8.6500	8.7500	8.6500	8.6800	-0.344%	267,478	+21.659%
2025-01-23	8.6500	8.7700	8.6200	8.7100	-0.115%	181,353	+21.240%
2025-01-22	8.7100	8.7450	8.6400	8.7200	-0.796%	123,952	+21.101%
2025-01-21	8.8700	8.8977	8.7300	8.7900	-0.453%	219,689	+20.137%
2025-01-17	8.9100	8.9100	8.7900	8.8300	+0.455%	333,356	+19.592%
2025-01-16	8.8400	8.9050	8.6500	8.7900	-1.125%	307,077	+20.137%
2025-01-15	8.9200	8.9500	8.8300	8.8900	+2.301%	189,179	+18.785%
2025-01-14	8.7100	8.7600	8.5900	8.6900	0.000%	186,535	+21.519%
2025-01-13	8.6300	8.7200	8.5700	8.6900	-0.458%	191,204	+21.519%
2025-01-10	8.4500	8.8150	8.3200	8.7300	+1.159%	461,496	+20.962%
2025-01-08	8.4800	8.6400	8.4400	8.6300	+0.936%	274,844	+22.364%
2025-01-07	8.6700	8.6900	8.4200	8.5500	-1.611%	257,083	+23.509%
2025-01-06	8.8300	8.8750	8.6550	8.6900	-1.362%	167,387	+21.519%
2025-01-03	8.8000	8.8250	8.7200	8.8100	+0.228%	131,741	+19.864%
2025-01-02	8.9800	8.9800	8.6800	8.7900	-1.788%	199,618	+20.137%
2024-12-31	8.9500	9.0400	8.8700	8.9500	-0.334%	198,821	+17.989%
2024-12-30	8.9200	8.9900	8.7700	8.9800	0.000%	172,134	+17.595%
2024-12-27	9.1400	9.2700	8.9600	8.9800	-3.128%	147,780	+17.595%
2024-12-26	9.1900	9.3000	9.1700	9.2700	+0.216%	88,836	+13.916%
2024-12-24	9.1800	9.2600	9.0900	9.2500	+1.093%	94,423	+14.162%
2024-12-23	9.1600	9.2000	9.0200	9.1500	-0.218%	226,909	+15.410%
2024-12-20	8.8800	9.3200	8.8800	9.1700	+1.889%	501,712	+15.158%
2024-12-19	9.1400	9.2000	8.9900	9.0000	-0.442%	232,874	+17.333%
2024-12-18	9.6300	9.6700	8.9700	9.0400	-5.833%	271,052	+16.814%
2024-12-17	9.6500	9.7600	9.5300	9.6000	-1.133%	215,232	+10.000%
2024-12-16	9.7000	9.8199	9.6600	9.7100	+0.414%	192,259	+8.754%
2024-12-13	9.7100	9.7300	9.5450	9.6700	-0.821%	188,730	+9.204%
2024-12-12	9.8500	9.8600	9.7350	9.7500	-1.316%	179,824	+8.308%
2024-12-11	10.0000	10.0000	9.8483	9.8800	+0.101%	287,017	+6.883%
2024-12-10	9.7500	9.8900	9.5850	9.8700	+1.858%	246,989	+6.991%
2024-12-09	9.6200	9.7600	9.6000	9.6900	+0.937%	241,425	+8.978%
2024-12-06	9.6800	9.7000	9.5325	9.6000	-0.415%	526,847	+10.000%
2024-12-05	9.7300	9.7899	9.6150	9.6400	-0.823%	296,498	+9.544%
2024-12-04	9.5300	9.7350	9.4400	9.7200	+2.208%	323,575	+8.642%
2024-12-03	9.3200	9.5400	9.3200	9.5100	+3.370%	341,914	+11.041%
2024-12-02	9.2600	9.2600	9.0200	9.2000	-0.109%	346,571	+14.783%
2024-11-29	9.3200	9.3200	9.2000	9.2100	-0.540%	278,271	+14.658%
2024-11-27	9.3000	9.3950	9.2350	9.2600	+0.108%	194,361	+14.039%

.dark-mode .N0sxrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0sxrc{ color: #333333; background-color: white; border: 2px solid #333333; }CLDTCHATHAM LODGING TRUSTstock NYSE

CLDT
CHATHAM LODGING TRUST
stock NYSE