Dark

CLDT
CHATHAM LODGING TRUST
stock NYSE

Market Open

Aug 4, 2026 1:54:55 PM EDT

13.37USD+1.673%(+0.22)204,980

13.37Bid 13.39Ask 0.02Spread

Pre-market

0.00USD-100.000%(-13.33)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

13.15USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	13.5600	13.6600	13.1800	13.3700	+1.673%	204,980	0.000%
2026-08-03	13.3700	13.6100	13.0900	13.1500	-1.350%	421,887	+1.673%
2026-07-31	13.4600	13.5500	13.2900	13.3300	0.000%	275,379	+0.300%
2026-07-30	13.5800	13.6500	13.0900	13.3300	-1.551%	347,883	+0.300%
2026-07-29	13.6900	13.8300	13.4600	13.5400	-0.951%	232,892	-1.256%
2026-07-28	13.8500	13.8800	13.4300	13.6700	-0.798%	308,066	-2.195%
2026-07-27	13.3400	13.8390	13.3400	13.7800	+2.074%	415,186	-2.975%
2026-07-24	13.4000	13.5850	13.3000	13.5000	+1.657%	392,474	-0.963%
2026-07-23	13.4500	13.5600	13.0800	13.2800	-2.137%	390,522	+0.678%
2026-07-22	13.3900	13.6200	13.3500	13.5700	+0.892%	396,192	-1.474%
2026-07-21	13.4100	13.5000	13.2700	13.4500	+0.448%	444,562	-0.595%
2026-07-20	13.4400	13.5900	13.2750	13.3900	+0.150%	319,216	-0.149%
2026-07-17	13.0800	13.4000	13.0400	13.3700	+1.442%	214,878	0.000%
2026-07-16	13.2400	13.4400	13.1100	13.1800	-0.528%	277,000	+1.442%
2026-07-15	13.4500	13.6100	13.2200	13.2500	-0.075%	223,377	+0.906%
2026-07-14	12.9500	13.2900	12.9500	13.2600	+3.030%	418,440	+0.830%
2026-07-13	12.8700	13.0200	12.7700	12.8700	+0.078%	270,624	+3.885%
2026-07-10	12.7300	12.9000	12.6200	12.8600	+1.983%	219,241	+3.966%
2026-07-09	12.5000	12.7200	12.4100	12.6100	+1.285%	518,848	+6.027%
2026-07-08	12.6900	12.8220	12.4100	12.4500	-2.582%	307,708	+7.390%
2026-07-07	12.7800	12.9600	12.6101	12.7800	+0.393%	344,606	+4.617%
2026-07-06	12.9900	13.0500	12.7100	12.7300	-2.377%	365,146	+5.027%
2026-07-02	13.1100	13.2500	12.9300	13.0400	+0.540%	238,667	+2.531%
2026-07-01	13.2100	13.2100	12.8500	12.9700	-1.965%	487,699	+3.084%
2026-06-30	13.1400	13.4500	13.0500	13.2300	-0.750%	358,359	+1.058%
2026-06-29	13.5500	13.5900	13.2145	13.3300	-1.841%	333,089	+0.300%
2026-06-26	13.3500	13.5800	13.1400	13.5800	+1.799%	882,717	-1.546%
2026-06-25	13.0900	13.3600	12.9700	13.3400	+2.144%	328,741	+0.225%
2026-06-24	13.4000	13.5400	13.0300	13.0600	-3.259%	442,170	+2.374%
2026-06-23	13.2500	13.6399	13.2500	13.5000	+0.972%	426,749	-0.963%
2026-06-22	13.2600	13.6200	13.1200	13.3700	+0.075%	447,774	0.000%
2026-06-18	12.9600	13.4800	12.9600	13.3600	+4.375%	1,061,284	+0.075%
2026-06-17	13.0400	13.1773	12.7900	12.8000	-1.840%	355,287	+4.453%
2026-06-16	12.7700	13.0550	12.7500	13.0400	+2.435%	312,169	+2.531%
2026-06-15	12.9900	13.1300	12.5363	12.7300	-1.011%	533,979	+5.027%
2026-06-12	12.8800	13.1450	12.8000	12.8600	+1.420%	595,975	+3.966%
2026-06-11	12.3500	12.7000	12.2400	12.6800	+3.764%	473,111	+5.442%
2026-06-10	12.0000	12.3100	11.9700	12.2200	+2.089%	722,670	+9.411%
2026-06-09	11.6600	11.9800	11.5900	11.9700	+3.816%	554,246	+11.696%
2026-06-08	11.5900	11.6200	11.4500	11.5300	+0.787%	485,661	+15.958%
2026-06-05	11.5400	11.6050	11.4050	11.4400	+1.239%	511,438	+16.871%
2026-06-04	11.1000	11.3100	11.0750	11.3000	+2.914%	479,520	+18.319%
2026-06-03	10.9800	11.2104	10.9600	10.9800	-0.813%	281,322	+21.767%
2026-06-02	10.7900	11.1050	10.7500	11.0700	+2.786%	279,289	+20.777%
2026-06-01	10.7700	10.8400	10.7050	10.7700	-0.737%	528,580	+24.141%
2026-05-29	11.0400	11.0500	10.7900	10.8500	-1.721%	324,352	+23.226%
2026-05-28	11.0700	11.1300	11.0000	11.0400	-0.181%	304,185	+21.105%
2026-05-27	10.9400	11.1000	10.9400	11.0600	+1.468%	302,160	+20.886%
2026-05-26	10.7400	10.9400	10.6950	10.9000	+1.869%	346,653	+22.661%
2026-05-22	10.7100	10.8100	10.6207	10.7000	+0.094%	382,558	+24.953%
2026-05-21	10.5500	10.8350	10.4333	10.6900	+0.187%	443,279	+25.070%
2026-05-20	10.1600	10.6700	10.1400	10.6700	+5.227%	577,825	+25.305%
2026-05-19	9.9700	10.1600	9.8000	10.1400	+0.795%	486,648	+31.854%
2026-05-18	10.0000	10.1050	9.8800	10.0600	+1.719%	844,265	+32.903%
2026-05-15	9.9100	9.9250	9.6700	9.8900	-1.001%	349,401	+35.187%
2026-05-14	9.9500	10.0950	9.9500	9.9900	+1.011%	635,282	+33.834%
2026-05-13	9.8200	9.9900	9.7655	9.8900	0.000%	365,204	+35.187%
2026-05-12	9.8600	9.9500	9.5400	9.8900	+0.101%	483,951	+35.187%
2026-05-11	9.9300	9.9700	9.7600	9.8800	-0.403%	888,362	+35.324%
2026-05-08	10.0600	10.1000	9.7100	9.9200	-0.402%	386,416	+34.778%
2026-05-07	9.0600	10.1450	9.0600	9.9600	+12.542%	1,110,916	+34.237%
2026-05-06	9.0300	9.0800	8.8500	8.8500	-0.785%	405,634	+51.073%
2026-05-05	8.5900	8.9250	8.5900	8.9200	+4.084%	467,580	+49.888%
2026-05-04	8.7000	8.7850	8.4800	8.5700	-2.169%	366,709	+56.009%
2026-05-01	8.7500	8.7950	8.6700	8.7600	+0.922%	387,385	+52.626%
2026-04-30	8.7000	8.7592	8.6450	8.6800	-0.459%	264,094	+54.032%
2026-04-29	8.7000	8.8200	8.6050	8.7200	0.000%	297,995	+53.326%
2026-04-28	8.6300	8.7300	8.5600	8.7200	+1.395%	203,646	+53.326%
2026-04-27	8.5500	8.7150	8.5500	8.6000	-0.116%	246,746	+55.465%
2026-04-24	8.4400	8.6100	8.4300	8.6100	+1.294%	190,479	+55.285%
2026-04-23	8.4700	8.5400	8.3900	8.5000	+0.950%	144,287	+57.294%
2026-04-22	8.7300	8.7800	8.4200	8.4200	-2.884%	229,492	+58.789%
2026-04-21	8.8700	8.9300	8.6400	8.6700	-1.923%	303,788	+54.210%
2026-04-20	8.7200	8.8400	8.6500	8.8400	+1.144%	234,982	+51.244%
2026-04-17	8.6400	8.8050	8.6000	8.7400	+2.342%	276,630	+52.975%
2026-04-16	8.6500	8.7200	8.4900	8.5400	-1.952%	213,101	+56.557%
2026-04-15	8.6800	8.8000	8.6200	8.7100	+0.461%	376,599	+53.502%
2026-04-14	8.6100	8.7100	8.6000	8.6700	+0.580%	415,001	+54.210%
2026-04-13	8.5700	8.6350	8.4700	8.6200	+0.233%	268,760	+55.104%
2026-04-10	8.5700	8.7050	8.5700	8.6000	+0.821%	206,537	+55.465%
2026-04-09	8.2500	8.6000	8.2500	8.5300	+2.771%	225,167	+56.741%
2026-04-08	8.3600	8.4200	8.1631	8.3000	+2.850%	244,043	+61.084%
2026-04-07	7.8900	8.0999	7.8900	8.0700	+1.509%	206,844	+65.675%
2026-04-06	7.9300	7.9900	7.8400	7.9500	+0.126%	198,582	+68.176%
2026-04-02	7.7600	7.9600	7.7000	7.9400	+1.535%	171,271	+68.388%
2026-04-01	7.9700	7.9700	7.7900	7.8200	-0.635%	236,422	+70.972%
2026-03-31	7.8500	7.9100	7.6872	7.8700	+0.511%	291,423	+69.886%
2026-03-30	7.8000	7.9100	7.7000	7.8300	+1.425%	266,952	+70.754%
2026-03-27	7.9400	7.9400	7.6900	7.7200	-2.893%	186,964	+73.187%
2026-03-26	7.8600	8.0500	7.8600	7.9500	+0.379%	218,210	+68.176%
2026-03-25	7.9800	7.9800	7.8300	7.9200	+0.892%	258,067	+68.813%
2026-03-24	7.7500	7.9400	7.6900	7.8500	-0.127%	233,167	+70.318%
2026-03-23	7.8200	8.0200	7.6650	7.8600	+3.421%	312,259	+70.102%
2026-03-20	7.8000	7.8457	7.5700	7.6000	-1.809%	416,863	+75.921%
2026-03-19	7.6600	7.8100	7.6400	7.7400	+0.129%	163,044	+72.739%
2026-03-18	7.7200	7.8400	7.6600	7.7300	-0.897%	215,761	+72.962%
2026-03-17	7.9000	7.9100	7.7350	7.8000	-0.128%	203,531	+71.410%
2026-03-16	7.6500	7.9100	7.6100	7.8100	+4.133%	273,140	+71.191%
2026-03-13	7.7100	7.7600	7.4700	7.5000	-1.961%	343,932	+78.267%
2026-03-12	7.6800	7.7400	7.5820	7.6500	-2.299%	218,033	+74.771%
2026-03-11	7.8100	7.8800	7.7500	7.8300	-0.886%	267,434	+70.754%
2026-03-10	7.8200	8.0100	7.7800	7.9000	+0.127%	341,138	+69.241%
2026-03-09	7.8600	7.9900	7.5700	7.8900	-1.743%	449,889	+69.455%
2026-03-06	8.0900	8.0900	7.8800	8.0300	-2.073%	559,704	+66.501%
2026-03-05	8.3500	8.4450	8.1900	8.2000	-1.796%	594,236	+63.049%
2026-03-04	7.8600	8.3700	7.7250	8.3500	+8.866%	377,787	+60.120%
2026-03-03	7.4700	7.7800	7.3624	7.6700	+0.393%	303,085	+74.316%
2026-03-02	7.5800	7.7300	7.5031	7.6400	-0.908%	361,541	+75.000%
2026-02-27	8.0000	8.0400	7.6400	7.7100	-1.407%	399,331	+73.411%
2026-02-26	7.4100	7.8400	7.4100	7.8200	+5.676%	411,717	+70.972%
2026-02-25	7.1800	7.4800	7.1800	7.4000	+1.231%	357,045	+80.676%
2026-02-24	7.3300	7.3500	7.1800	7.3100	-0.137%	337,580	+82.900%
2026-02-23	7.4800	7.4800	7.2600	7.3200	-2.008%	188,885	+82.650%
2026-02-20	7.4400	7.5000	7.3600	7.4700	+0.403%	208,254	+78.983%
2026-02-19	7.4600	7.5900	7.3800	7.4400	-1.195%	213,570	+79.704%
2026-02-18	7.5700	7.7400	7.5200	7.5300	-1.051%	259,222	+77.556%
2026-02-17	7.5400	7.6350	7.4500	7.6100	+1.602%	249,909	+75.690%
2026-02-13	7.5400	7.5900	7.4450	7.4900	+0.134%	350,328	+78.505%
2026-02-12	7.6600	7.8000	7.3900	7.4800	-2.222%	182,129	+78.743%
2026-02-11	7.7500	7.7550	7.6100	7.6500	-0.520%	188,584	+74.771%
2026-02-10	7.6100	7.7300	7.5350	7.6900	+1.854%	368,945	+73.862%
2026-02-09	7.5800	7.6250	7.5000	7.5500	-0.264%	218,888	+77.086%
2026-02-06	7.5100	7.6350	7.4450	7.5700	+1.611%	259,141	+76.618%
2026-02-05	7.4400	7.5200	7.3050	7.4500	+0.134%	189,462	+79.463%
2026-02-04	7.2900	7.5200	7.2600	7.4400	+3.911%	217,810	+79.704%
2026-02-03	7.2400	7.3300	7.0900	7.1600	-1.105%	224,740	+86.732%
2026-02-02	7.1100	7.3100	7.0700	7.2400	+1.828%	243,785	+84.669%
2026-01-30	7.0000	7.2000	6.9400	7.1100	+0.424%	329,108	+88.045%
2026-01-29	6.9400	7.1000	6.8900	7.0800	+2.758%	220,234	+88.842%
2026-01-28	7.0000	7.0801	6.8700	6.8900	-1.148%	207,153	+94.049%
2026-01-27	7.0600	7.0600	6.9000	6.9700	-1.414%	207,420	+91.822%
2026-01-26	7.1100	7.1500	7.0400	7.0700	-0.842%	174,240	+89.109%
2026-01-23	7.1700	7.1850	7.1000	7.1300	-0.834%	216,345	+87.518%
2026-01-22	7.3200	7.4399	7.1850	7.1900	-1.100%	219,219	+85.953%
2026-01-21	6.9100	7.3500	6.9100	7.2700	+5.515%	421,915	+83.906%
2026-01-20	6.8200	6.9650	6.7700	6.8900	-0.289%	304,429	+94.049%
2026-01-16	6.9600	7.0300	6.8800	6.9100	-1.286%	190,123	+93.488%
2026-01-15	6.8900	7.0300	6.8900	7.0000	+1.744%	198,479	+91.000%
2026-01-14	6.8900	6.9450	6.8000	6.8800	-0.722%	201,389	+94.331%
2026-01-13	7.0300	7.0750	6.9000	6.9300	-1.000%	154,792	+92.929%
2026-01-12	6.9900	7.0150	6.9350	7.0000	-0.285%	303,734	+91.000%
2026-01-09	6.8700	7.1000	6.8700	7.0200	+2.035%	313,409	+90.456%
2026-01-08	6.7200	6.9850	6.7200	6.8800	+1.775%	216,062	+94.331%
2026-01-07	6.9700	6.9700	6.7000	6.7600	-2.734%	280,809	+97.781%
2026-01-06	6.7200	6.9500	6.6900	6.9500	+2.811%	307,777	+92.374%
2026-01-05	6.7800	6.8800	6.7250	6.7600	-0.588%	371,757	+97.781%
2026-01-02	6.8000	6.9000	6.7150	6.8000	-0.147%	235,464	+96.618%
2025-12-31	6.8800	6.9000	6.7700	6.8100	-1.732%	497,036	+96.329%
2025-12-30	6.9700	7.0250	6.9300	6.9300	-0.431%	378,507	+92.929%
2025-12-29	6.9000	7.0000	6.8500	6.9600	+1.016%	434,225	+92.098%
2025-12-26	6.8900	6.9100	6.8000	6.8900	+0.145%	137,841	+94.049%
2025-12-24	6.8000	6.9000	6.7850	6.8800	+1.325%	112,270	+94.331%
2025-12-23	6.8900	6.9200	6.7700	6.7900	-2.020%	239,200	+96.907%
2025-12-22	6.9800	7.0500	6.9200	6.9300	-0.858%	219,355	+92.929%
2025-12-19	7.0400	7.1010	6.9800	6.9900	-1.132%	447,013	+91.273%
2025-12-18	7.0700	7.1100	6.9217	7.0700	+0.426%	195,659	+89.109%
2025-12-17	7.1300	7.2500	7.0300	7.0400	-0.985%	234,815	+89.915%
2025-12-16	7.1000	7.1300	7.0200	7.1100	+0.424%	286,014	+88.045%
2025-12-15	6.9700	7.1300	6.9249	7.0800	+2.460%	297,960	+88.842%
2025-12-12	6.8500	6.9600	6.8400	6.9100	+1.171%	243,437	+93.488%
2025-12-11	6.8100	6.8900	6.8000	6.8300	+0.441%	198,147	+95.754%
2025-12-10	6.6200	6.8200	6.4800	6.8000	+3.030%	441,325	+96.618%
2025-12-09	6.4700	6.6400	6.4700	6.6000	+2.167%	196,198	+102.576%
2025-12-08	6.5400	6.5400	6.4100	6.4600	-0.768%	187,628	+106.966%
2025-12-05	6.5200	6.6200	6.5000	6.5100	-0.153%	233,650	+105.376%
2025-12-04	6.7100	6.7200	6.5150	6.5200	-3.407%	381,211	+105.061%
2025-12-03	6.7400	6.8100	6.6900	6.7500	+0.297%	191,913	+98.074%
2025-12-02	6.7700	6.7700	6.6700	6.7300	+0.149%	167,961	+98.663%
2025-12-01	6.7400	6.8500	6.7000	6.7200	-0.885%	234,540	+98.958%
2025-11-28	6.8300	6.8300	6.7600	6.7800	-0.732%	121,174	+97.198%
2025-11-26	6.7800	6.8900	6.7700	6.8300	+0.737%	211,354	+95.754%
2025-11-25	6.6900	6.8350	6.6800	6.7800	+2.108%	217,889	+97.198%
2025-11-24	6.7100	6.7100	6.6100	6.6400	-0.599%	213,069	+101.355%
2025-11-21	6.4300	6.6850	6.4300	6.6800	+4.375%	259,635	+100.150%
2025-11-20	6.5100	6.6300	6.3800	6.4000	-1.082%	336,069	+108.906%
2025-11-19	6.5400	6.5400	6.4300	6.4700	-0.614%	219,111	+106.646%
2025-11-18	6.5600	6.5650	6.4600	6.5100	-0.762%	225,710	+105.376%
2025-11-17	6.6500	6.7100	6.5300	6.5600	-2.090%	188,665	+103.811%
2025-11-14	6.6700	6.7100	6.5700	6.7000	0.000%	201,287	+99.552%
2025-11-13	6.8000	6.8600	6.6300	6.7000	-2.475%	250,906	+99.552%
2025-11-12	6.7800	6.9100	6.7600	6.8700	+1.029%	290,851	+94.614%
2025-11-11	6.7600	6.8400	6.7350	6.8000	+0.890%	364,491	+96.618%
2025-11-10	6.6000	6.7850	6.5800	6.7400	+1.813%	300,743	+98.368%
2025-11-07	6.4300	6.6600	6.4300	6.6200	+2.955%	319,648	+101.964%
2025-11-06	6.4600	6.5300	6.4000	6.4300	-0.618%	352,778	+107.932%
2025-11-05	6.2500	6.5000	6.0800	6.4700	+1.094%	620,984	+106.646%
2025-11-04	6.3600	6.4250	6.3000	6.4000	-1.387%	341,586	+108.906%
2025-11-03	6.3700	6.4900	6.2800	6.4900	+1.406%	237,101	+106.009%
2025-10-31	6.3700	6.4100	6.2500	6.4000	-0.312%	269,455	+108.906%
2025-10-30	6.4100	6.5100	6.3400	6.4200	-0.465%	289,525	+108.255%
2025-10-29	6.5000	6.6200	6.4350	6.4500	-1.225%	357,225	+107.287%
2025-10-28	6.6500	6.6600	6.5100	6.5300	-1.805%	311,726	+104.747%
2025-10-27	6.5800	6.7300	6.5700	6.6500	+1.527%	320,378	+101.053%
2025-10-24	6.5800	6.5900	6.4750	6.5500	+0.153%	322,723	+104.122%
2025-10-23	6.5500	6.5700	6.5150	6.5400	0.000%	315,741	+104.434%
2025-10-22	6.4900	6.5950	6.4800	6.5400	+1.082%	370,247	+104.434%
2025-10-21	6.4000	6.5300	6.3950	6.4700	+0.779%	355,815	+106.646%
2025-10-20	6.3500	6.4300	6.2900	6.4200	+1.743%	238,256	+108.255%
2025-10-17	6.3000	6.3700	6.2645	6.3100	-0.158%	336,487	+111.886%
2025-10-16	6.4000	6.4399	6.2700	6.3200	-1.095%	289,532	+111.551%
2025-10-15	6.3600	6.4900	6.3400	6.3900	+1.108%	247,150	+109.233%
2025-10-14	6.1900	6.3800	6.1500	6.3200	+0.317%	307,875	+111.551%
2025-10-13	6.3600	6.4050	6.2000	6.3000	+1.124%	287,676	+112.222%
2025-10-10	6.3800	6.4100	6.2100	6.2300	-2.504%	329,780	+114.607%
2025-10-09	6.4200	6.4700	6.3350	6.3900	-0.467%	264,384	+109.233%
2025-10-08	6.4900	6.5250	6.3800	6.4200	-0.156%	307,366	+108.255%
2025-10-07	6.4800	6.5350	6.4100	6.4300	-1.077%	394,171	+107.932%
2025-10-06	6.6100	6.6300	6.4650	6.5000	-0.763%	456,049	+105.692%
2025-10-03	6.6800	6.7300	6.5300	6.5500	-1.652%	330,454	+104.122%
2025-10-02	6.6400	6.7000	6.5050	6.6600	+0.756%	441,820	+100.751%
2025-10-01	6.6400	6.7150	6.5750	6.6100	-1.490%	260,424	+102.269%
2025-09-30	6.7900	6.7900	6.6600	6.7100	-2.044%	344,355	+99.255%
2025-09-29	6.9800	6.9800	6.8210	6.8500	-1.722%	277,296	+95.182%
2025-09-26	6.9400	7.0300	6.9000	6.9700	+0.432%	305,897	+91.822%
2025-09-25	6.9100	7.0100	6.9050	6.9400	-1.140%	196,242	+92.651%
2025-09-24	7.0800	7.1000	6.9900	7.0200	-0.707%	186,064	+90.456%
2025-09-23	7.0800	7.2000	7.0500	7.0700	-0.141%	247,952	+89.109%
2025-09-22	7.0500	7.1100	7.0000	7.0800	-0.282%	222,109	+88.842%
2025-09-19	7.1400	7.1400	7.0450	7.1000	-0.421%	965,473	+88.310%
2025-09-18	6.9800	7.1300	6.9800	7.1300	+2.738%	282,004	+87.518%
2025-09-17	7.0200	7.1100	6.8700	6.9400	-1.560%	395,864	+92.651%
2025-09-16	7.0500	7.0600	6.8700	7.0500	+0.427%	297,849	+89.645%
2025-09-15	7.0900	7.1600	7.0000	7.0200	-1.266%	273,587	+90.456%
2025-09-12	7.2200	7.2400	7.0800	7.1100	-1.660%	177,762	+88.045%
2025-09-11	7.1500	7.2450	7.1400	7.2300	+1.545%	229,717	+84.924%
2025-09-10	7.1300	7.1500	7.0650	7.1200	-0.280%	212,024	+87.781%
2025-09-09	7.2800	7.3050	7.1400	7.1400	-2.459%	164,563	+87.255%
2025-09-08	7.4500	7.4500	7.3100	7.3200	-1.215%	200,302	+82.650%
2025-09-05	7.5200	7.6300	7.3850	7.4100	-1.594%	167,047	+80.432%
2025-09-04	7.5400	7.5400	7.4400	7.5300	+0.400%	210,021	+77.556%
2025-09-03	7.5100	7.6300	7.4900	7.5000	-0.398%	236,231	+78.267%
2025-09-02	7.5700	7.6300	7.4800	7.5300	-1.311%	271,752	+77.556%
2025-08-29	7.6700	7.6900	7.5800	7.6300	-0.131%	654,191	+75.229%
2025-08-28	7.7800	7.8200	7.5700	7.6400	-1.673%	644,610	+75.000%
2025-08-27	7.6400	7.7900	7.6400	7.7700	+1.569%	403,918	+72.072%
2025-08-26	7.5800	7.7200	7.5800	7.6500	+0.658%	221,095	+74.771%
2025-08-25	7.6400	7.6600	7.5700	7.6000	-0.654%	183,063	+75.921%
2025-08-22	7.3400	7.6850	7.3300	7.6500	+5.517%	357,254	+74.771%
2025-08-21	7.2000	7.2800	7.1400	7.2500	0.000%	201,095	+84.414%
2025-08-20	7.2600	7.3000	7.1700	7.2500	0.000%	167,865	+84.414%
2025-08-19	7.1600	7.3050	7.1600	7.2500	+1.399%	194,631	+84.414%
2025-08-18	7.0700	7.1900	7.0700	7.1500	+0.846%	206,528	+86.993%
2025-08-15	7.1600	7.1600	7.0700	7.0900	-0.839%	157,701	+88.575%
2025-08-14	7.2100	7.2400	7.0800	7.1500	-1.651%	189,831	+86.993%
2025-08-13	7.1500	7.3300	7.1400	7.2700	+2.107%	232,942	+83.906%
2025-08-12	6.9200	7.1300	6.9050	7.1200	+3.942%	209,906	+87.781%
2025-08-11	6.8300	6.9200	6.8200	6.8500	+0.440%	191,868	+95.182%
2025-08-08	6.8600	6.8700	6.7800	6.8200	-0.146%	261,756	+96.041%
2025-08-07	6.8300	7.0000	6.7000	6.8300	+0.294%	262,621	+95.754%
2025-08-06	6.9600	6.9600	6.6400	6.8100	+1.490%	228,376	+96.329%
2025-08-05	6.6800	6.7200	6.5879	6.7100	+0.299%	156,323	+99.255%
2025-08-04	6.6700	6.7300	6.6393	6.6900	+0.602%	161,354	+99.851%
2025-08-01	6.7400	6.7712	6.5900	6.6500	-2.493%	241,997	+101.053%
2025-07-31	6.7400	6.8500	6.6500	6.8200	+0.442%	329,671	+96.041%
2025-07-30	6.9600	6.9800	6.7300	6.7900	-2.161%	256,242	+96.907%
2025-07-29	7.1200	7.1200	6.9100	6.9400	-1.839%	263,776	+92.651%
2025-07-28	7.1400	7.1800	7.0400	7.0700	-0.563%	201,579	+89.109%
2025-07-25	7.0900	7.1550	7.0150	7.1100	+0.994%	142,812	+88.045%
2025-07-24	7.2300	7.2300	7.0200	7.0400	-3.562%	174,784	+89.915%
2025-07-23	7.4000	7.4000	7.2600	7.3000	-0.815%	194,904	+83.151%
2025-07-22	7.0800	7.3700	7.0800	7.3600	+3.516%	210,500	+81.658%
2025-07-21	7.0900	7.1600	7.0700	7.1100	+0.708%	169,241	+88.045%
2025-07-18	7.1300	7.1400	7.0100	7.0600	-0.282%	183,917	+89.377%
2025-07-17	7.1800	7.2700	7.0800	7.0800	-1.667%	190,946	+88.842%
2025-07-16	7.2100	7.2800	7.1300	7.2000	0.000%	192,821	+85.694%
2025-07-15	7.4100	7.4100	7.1900	7.2000	-2.307%	181,660	+85.694%
2025-07-14	7.3300	7.3800	7.2101	7.3700	+0.409%	259,818	+81.411%
2025-07-11	7.3300	7.3500	7.2500	7.3400	-0.811%	182,195	+82.153%
2025-07-10	7.2300	7.4600	7.2300	7.4000	+2.635%	220,652	+80.676%
2025-07-09	7.2200	7.2700	7.1400	7.2100	-0.139%	162,060	+85.437%
2025-07-08	7.0900	7.2600	7.0750	7.2200	+1.977%	229,569	+85.180%
2025-07-07	7.2200	7.2900	7.0450	7.0800	-2.613%	188,398	+88.842%
2025-07-03	7.3400	7.3500	7.2350	7.2700	+0.138%	83,526	+83.906%
2025-07-02	7.2700	7.3300	7.1950	7.2600	+0.276%	191,264	+84.160%
2025-07-01	6.9600	7.3600	6.9500	7.2400	+3.874%	311,051	+84.669%
2025-06-30	7.0700	7.1150	6.9600	6.9700	-2.789%	307,295	+91.822%
2025-06-27	7.2100	7.3051	7.1200	7.1700	-0.139%	809,706	+86.471%
2025-06-26	7.0900	7.1900	7.0600	7.1800	+1.844%	254,352	+86.212%
2025-06-25	7.0800	7.1390	7.0000	7.0500	-0.142%	272,050	+89.645%
2025-06-24	7.0900	7.1350	7.0400	7.0600	+0.570%	223,785	+89.377%
2025-06-23	6.9200	7.0500	6.8450	7.0200	+1.445%	255,410	+90.456%
2025-06-20	7.0900	7.1000	6.9000	6.9200	-1.983%	464,001	+93.208%
2025-06-18	6.9900	7.0850	6.9501	7.0600	+0.857%	230,671	+89.377%
2025-06-17	7.0400	7.0900	6.9550	7.0000	-1.823%	243,866	+91.000%
2025-06-16	7.0300	7.1750	6.9900	7.1300	+2.590%	229,704	+87.518%
2025-06-13	7.0800	7.1250	6.8700	6.9500	-3.472%	245,020	+92.374%
2025-06-12	7.1700	7.2600	7.1200	7.2000	-0.415%	118,474	+85.694%
2025-06-11	7.4000	7.4150	7.2250	7.2300	-1.364%	141,387	+84.924%
2025-06-10	7.3100	7.4450	7.2700	7.3300	+0.411%	189,932	+82.401%
2025-06-09	7.1700	7.3200	7.1300	7.3000	+2.098%	235,633	+83.151%
2025-06-06	7.1500	7.1950	7.1150	7.1500	+2.143%	186,044	+86.993%
2025-06-05	7.0500	7.0900	6.9700	7.0000	-0.850%	246,354	+91.000%
2025-06-04	7.1600	7.2000	7.0000	7.0600	-1.534%	229,201	+89.377%
2025-06-03	7.1000	7.2500	7.1000	7.1700	+0.844%	216,718	+86.471%
2025-06-02	7.1300	7.1800	7.0500	7.1100	-0.281%	304,967	+88.045%
2025-05-30	7.1700	7.2700	7.1100	7.1300	-0.696%	370,252	+87.518%
2025-05-29	7.1500	7.2100	7.0800	7.1800	+0.701%	157,118	+86.212%
2025-05-28	7.1500	7.1800	7.1000	7.1300	0.000%	183,356	+87.518%
2025-05-27	7.0100	7.1450	6.9350	7.1300	+2.886%	185,448	+87.518%
2025-05-23	6.7800	6.9400	6.7800	6.9300	+0.289%	208,174	+92.929%
2025-05-22	6.8300	6.9600	6.8100	6.9100	+0.145%	156,202	+93.488%
2025-05-21	7.0600	7.0600	6.8900	6.9000	-3.090%	215,489	+93.768%
2025-05-20	7.1400	7.1700	7.0700	7.1200	-0.836%	176,217	+87.781%
2025-05-19	7.1300	7.2000	7.0900	7.1800	-0.966%	198,606	+86.212%
2025-05-16	7.2100	7.2600	7.1400	7.2500	+0.555%	255,480	+84.414%
2025-05-15	7.2100	7.2282	7.1500	7.2100	+0.139%	184,295	+85.437%
2025-05-14	7.2800	7.2900	7.2000	7.2000	-1.370%	228,952	+85.694%
2025-05-13	7.3300	7.3700	7.2700	7.3000	+0.137%	230,316	+83.151%
2025-05-12	7.2400	7.4400	7.2400	7.2900	+4.441%	333,207	+83.402%
2025-05-09	7.0900	7.0900	6.9600	6.9800	-1.551%	254,161	+91.547%
2025-05-08	7.0400	7.1600	6.9550	7.0900	+1.431%	233,856	+88.575%
2025-05-07	7.0600	7.1700	6.9700	6.9900	-0.569%	476,413	+91.273%
2025-05-06	7.1700	7.4100	7.0300	7.0300	+0.285%	555,585	+90.185%
2025-05-05	6.9200	7.1350	6.8600	7.0100	-0.284%	408,550	+90.728%
2025-05-02	7.0600	7.1700	6.9950	7.0300	+1.151%	413,173	+90.185%
2025-05-01	6.9200	7.0400	6.8950	6.9500	+1.164%	448,493	+92.374%
2025-04-30	6.8500	6.9200	6.7550	6.8700	-0.723%	243,172	+94.614%
2025-04-29	7.0200	7.0400	6.9200	6.9200	-1.565%	194,606	+93.208%
2025-04-28	7.0000	7.1000	6.9150	7.0300	0.000%	256,686	+90.185%
2025-04-25	6.9400	7.0300	6.9000	7.0300	+0.285%	166,629	+90.185%
2025-04-24	6.9400	7.0500	6.8550	7.0100	+1.154%	227,994	+90.728%
2025-04-23	7.1200	7.1900	6.9000	6.9300	+0.727%	336,015	+92.929%
2025-04-22	6.9600	7.0000	6.7500	6.8800	+0.585%	260,344	+94.331%
2025-04-21	6.7100	6.8650	6.6800	6.8400	+0.441%	318,468	+95.468%
2025-04-17	6.8700	7.0900	6.8100	6.8100	-1.017%	427,043	+96.329%
2025-04-16	6.7400	6.9500	6.6300	6.8800	+1.028%	594,266	+94.331%
2025-04-15	6.6700	6.8300	6.6300	6.8100	+1.794%	701,801	+96.329%
2025-04-14	6.6500	6.7400	6.4750	6.6900	+1.982%	523,168	+99.851%
2025-04-11	6.3300	6.6199	6.2150	6.5600	+2.660%	475,277	+103.811%
2025-04-10	6.5800	6.7400	6.2000	6.3900	-5.333%	704,850	+109.233%
2025-04-09	6.0000	6.9050	5.8300	6.7500	+10.475%	715,216	+98.074%
2025-04-08	6.5000	6.5000	6.0300	6.1100	-2.240%	521,640	+118.822%
2025-04-07	6.0000	6.5100	5.8600	6.2500	+0.806%	1,020,769	+113.920%
2025-04-04	6.2500	6.3150	6.0100	6.2000	-3.727%	553,963	+115.645%
2025-04-03	6.9200	6.9200	6.4200	6.4400	-10.803%	436,827	+107.609%
2025-04-02	7.0700	7.2700	7.0700	7.2200	+1.120%	337,723	+85.180%
2025-04-01	7.0900	7.2000	6.9980	7.1400	+0.140%	305,413	+87.255%
2025-03-31	7.0700	7.1700	7.0600	7.1300	-1.247%	307,342	+87.518%
2025-03-28	7.3200	7.3200	7.1700	7.2200	-1.096%	281,585	+85.180%
2025-03-27	7.3800	7.3820	7.2400	7.3000	-1.218%	246,964	+83.151%
2025-03-26	7.4100	7.4550	7.3200	7.3900	0.000%	207,592	+80.920%
2025-03-25	7.4500	7.4500	7.3100	7.3900	-0.805%	289,982	+80.920%
2025-03-24	7.5400	7.6000	7.3900	7.4500	+0.269%	236,554	+79.463%
2025-03-21	7.5300	7.5600	7.2550	7.4300	-2.749%	570,540	+79.946%
2025-03-20	7.6400	7.7700	7.5950	7.6400	-1.036%	176,393	+75.000%
2025-03-19	7.5900	7.7600	7.5900	7.7200	+1.982%	252,893	+73.187%
2025-03-18	7.6200	7.7200	7.5200	7.5700	-0.786%	411,186	+76.618%
2025-03-17	7.5500	7.6850	7.5200	7.6300	+1.060%	284,713	+75.229%
2025-03-14	7.5400	7.6150	7.4800	7.5500	+0.936%	290,088	+77.086%
2025-03-13	7.8500	7.9000	7.4600	7.4800	-3.979%	401,295	+78.743%
2025-03-12	7.9200	7.9850	7.7016	7.7900	-0.891%	417,146	+71.630%
2025-03-11	8.3000	8.3000	7.8400	7.8600	-4.727%	449,904	+70.102%
2025-03-10	8.2100	8.4100	8.2100	8.2500	-1.316%	433,099	+62.061%
2025-03-07	8.1200	8.4200	8.1200	8.3600	+3.083%	294,941	+59.928%
2025-03-06	8.1000	8.2400	8.0200	8.1100	-0.977%	532,874	+64.858%
2025-03-05	8.0600	8.4200	8.0600	8.1900	+1.487%	485,992	+63.248%
2025-03-04	8.0200	8.1200	7.9220	8.0700	-0.738%	629,346	+65.675%
2025-03-03	8.2200	8.4700	8.1100	8.1300	+0.619%	460,578	+64.453%
2025-02-28	8.1000	8.2100	8.0250	8.0800	+0.248%	1,718,019	+65.470%
2025-02-27	8.1500	8.2800	8.0500	8.0600	-2.184%	587,752	+65.881%
2025-02-26	7.9300	8.2600	7.7200	8.2400	+1.854%	636,338	+62.257%
2025-02-25	8.1000	8.1450	8.0600	8.0900	-0.123%	397,176	+65.266%
2025-02-24	8.1300	8.1600	8.0400	8.1000	-0.123%	273,735	+65.062%
2025-02-21	8.3800	8.4300	8.0900	8.1100	-2.289%	374,562	+64.858%
2025-02-20	8.3500	8.3500	8.1650	8.3000	-1.425%	312,261	+61.084%
2025-02-19	8.4400	8.4650	8.3500	8.4200	-1.405%	218,642	+58.789%
2025-02-18	8.3900	8.5600	8.3800	8.5400	+1.305%	216,426	+56.557%
2025-02-14	8.5800	8.5800	8.4200	8.4300	-0.824%	157,092	+58.600%
2025-02-13	8.5000	8.5100	8.3450	8.5000	+0.950%	279,077	+57.294%
2025-02-12	8.4700	8.4800	8.3300	8.4200	-2.320%	232,424	+58.789%

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

CLDT
CHATHAM LODGING TRUST
stock NYSE