Chatham Lodging Trust

CLDT_pa
🏛️ usa →
21.31
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:04 21.41 21.41 21.41 21.41 0.3K
11:59 21.37 21.37 21.37 21.37 2.5K
15:59 21.37 21.37 21.37 21.37 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 21.27 21.31 21.20 21.31 0.0M
2025-10-01 21.23 21.23 20.77 20.77 0.0M
2025-09-30 21.02 21.11 21.02 21.06 0.0M
2025-09-29 21.54 21.54 21.48 21.47 0.0M
2025-09-26 21.37 21.37 21.37 21.37 0.0M
2025-09-25 21.41 21.41 21.37 21.37 0.0M
2025-09-24 21.59 21.59 21.25 21.44 0.0M
2025-09-23 21.53 21.61 21.53 21.59 0.0M
2025-09-22 21.50 21.50 21.23 21.35 0.0M
2025-09-19 21.65 21.65 21.50 21.50 0.0M
2025-09-18 21.55 21.59 21.55 21.59 0.0M
2025-09-17 21.41 21.50 21.41 21.50 0.0M
2025-09-16 21.35 21.35 21.35 21.35 0.0M
2025-09-15 21.39 21.39 21.23 21.23 0.0M
2025-09-12 21.22 21.33 21.22 21.27 0.0M
2025-09-11 21.48 21.49 21.42 21.42 0.0M
2025-09-10 21.39 21.39 21.39 21.39 0.0M
2025-09-09 21.33 21.33 21.23 21.26 0.0M
2025-09-08 21.20 21.20 21.03 21.07 0.0M
2025-09-05 20.89 21.08 20.89 21.06 0.0M
2025-09-04 21.11 21.11 21.01 21.07 0.0M
2025-09-03 21.02 21.05 21.02 21.05 0.0M
2025-09-02 21.02 21.25 21.00 21.25 0.0M
2025-08-29 21.24 21.24 21.12 21.12 0.0M
2025-08-28 21.26 21.37 21.10 21.10 0.0M
2025-08-27 21.27 21.27 21.26 21.26 0.0M
2025-08-26 21.24 21.24 21.24 21.24 0.0M
2025-08-25 21.30 21.30 21.20 21.20 0.0M
2025-08-22 21.27 21.30 21.19 21.30 0.0M
2025-08-21 21.13 21.20 21.13 21.20 0.0M
2025-08-20 21.20 21.20 21.12 21.12 0.0M
2025-08-19 21.20 21.20 21.14 21.20 0.0M
2025-08-18 21.20 21.20 21.10 21.10 0.0M
2025-08-15 21.11 21.15 21.02 21.09 0.0M
2025-08-14 21.18 21.18 20.97 21.06 0.0M
2025-08-13 21.10 21.20 21.10 21.18 0.0M
2025-08-12 22.00 22.00 21.03 21.10 0.0M
2025-08-11 21.04 21.21 21.04 21.15 0.0M
2025-08-08 20.89 21.00 20.89 20.94 0.0M
2025-08-07 20.85 20.86 20.73 20.85 0.0M
2025-08-06 20.67 20.85 20.65 20.80 0.0M
2025-08-05 20.70 20.70 20.58 20.62 0.0M
2025-08-04 20.40 20.50 20.40 20.50 0.0M
2025-08-01 20.42 20.31 20.31 20.31 0.0M
2025-07-31 20.43 20.60 20.25 20.25 0.0M
2025-07-30 20.46 20.46 20.40 20.40 0.0M
2025-07-29 20.50 20.50 20.46 20.50 0.0M
2025-07-28 20.50 20.50 20.48 20.50 0.0M
2025-07-25 20.60 20.60 20.47 20.47 0.0M
2025-07-24 20.54 20.60 20.42 20.42 0.0M
2025-07-23 20.42 20.54 20.40 20.54 0.0M
2025-07-22 20.60 20.60 20.50 20.55 0.0M
2025-07-21 20.86 20.86 20.71 20.71 0.0M
2025-07-18 21.04 21.04 20.53 20.89 0.0M
2025-07-17 21.00 21.20 21.00 21.05 0.0M
2025-07-16 21.01 21.10 20.95 21.10 0.0M
2025-07-15 20.77 21.13 20.74 21.05 0.0M
2025-07-14 20.66 20.78 20.66 20.78 0.0M
2025-07-11 20.69 20.69 20.61 20.65 0.0M
2025-07-10 20.40 20.40 20.40 20.40 0.0M
2025-07-09 20.39 20.39 20.39 20.39 0.0M
2025-07-08 20.31 20.37 20.25 20.35 0.0M
2025-07-07 20.20 20.30 20.20 20.28 0.0M
2025-07-03 20.11 20.63 20.10 20.39 0.0M
2025-07-02 20.25 20.25 20.10 20.14 0.0M
2025-07-01 19.95 20.34 19.85 20.23 0.0M
2025-06-30 20.35 20.93 19.80 19.80 0.0M
2025-06-27 20.53 20.58 20.50 20.50 0.0M
2025-06-26 20.53 20.53 20.53 20.53 0.0M
2025-06-25 20.35 20.35 20.34 20.34 0.0M
2025-06-24 20.40 20.40 20.32 20.32 0.0M
2025-06-23 20.47 20.47 20.25 20.25 0.0M
2025-06-20 20.89 20.89 20.30 20.30 0.0M
2025-06-18 20.34 20.75 20.34 20.75 0.0M
2025-06-17 20.54 20.60 20.51 20.57 0.0M
2025-06-16 20.50 20.55 20.37 20.55 0.0M
2025-06-13 20.36 20.36 20.36 20.36 0.0M
2025-06-12 20.39 20.47 20.36 20.37 0.0M
2025-06-11 20.40 20.40 20.39 20.39 0.0M
2025-06-10 20.30 20.30 20.30 20.30 0.0M
2025-06-09 20.33 20.36 20.30 20.30 0.0M
2025-06-06 20.23 20.33 20.22 20.22 0.0M
2025-06-05 20.53 20.53 20.31 20.45 0.0M
2025-06-04 20.30 20.30 20.30 20.30 0.0M
2025-06-03 20.14 20.14 20.10 20.14 0.0M
2025-06-02 20.12 20.22 20.12 20.22 0.0M
2025-05-30 20.19 20.19 20.09 20.09 0.0M
2025-05-29 19.94 20.27 19.94 20.17 0.0M
2025-05-28 20.35 20.35 19.80 20.10 0.0M
2025-05-27 20.19 20.34 20.19 20.19 0.0M
2025-05-23 20.12 20.12 20.12 20.12 0.0M
2025-05-22 20.08 20.46 20.08 20.10 0.0M
2025-05-21 20.59 20.67 20.09 20.09 0.0M
2025-05-20 20.99 20.99 20.58 20.72 0.0M
2025-05-19 20.70 20.70 20.44 20.61 0.0M
2025-05-16 20.79 20.79 20.49 20.76 0.0M
2025-05-15 20.42 20.60 20.29 20.37 0.0M
2025-05-14 20.27 20.77 20.27 20.77 0.0M
2025-05-13 20.76 20.95 20.60 20.70 0.0M
2025-05-12 20.17 20.78 20.17 20.78 0.0M
2025-05-09 19.98 20.25 19.98 20.09 0.0M
2025-05-08 20.53 20.53 19.96 20.05 0.0M
2025-05-07 20.39 20.43 20.30 20.31 0.0M
2025-05-06 20.30 20.40 20.30 20.35 0.0M
2025-05-05 20.15 20.87 20.15 20.30 0.0M
2025-05-02 19.78 19.85 19.34 19.85 0.0M
2025-05-01 19.83 19.83 19.65 19.73 0.0M
2025-04-30 19.65 19.74 19.65 19.73 0.0M
2025-04-29 19.70 19.71 19.62 19.62 0.0M
2025-04-28 19.71 19.71 19.71 19.71 0.0M
2025-04-25 19.70 19.70 19.70 19.70 0.0M
2025-04-24 19.48 19.50 19.45 19.45 0.0M
2025-04-23 19.67 19.88 19.67 19.78 0.0M
2025-04-22 19.40 19.65 19.40 19.65 0.0M
2025-04-21 19.30 19.40 19.30 19.40 0.0M
2025-04-17 19.38 19.46 19.38 19.46 0.0M
2025-04-16 19.30 19.30 19.18 19.25 0.0M
2025-04-15 18.92 19.24 18.62 19.13 0.0M
2025-04-14 18.62 19.23 18.62 19.23 0.0M
2025-04-11 18.62 18.62 18.19 18.60 0.0M
2025-04-10 19.48 19.48 18.51 18.60 0.0M
2025-04-09 18.72 19.39 18.72 19.39 0.0M
2025-04-08 19.00 19.15 18.76 18.76 0.0M
2025-04-07 19.07 19.07 18.73 18.83 0.0M
2025-04-04 19.57 19.57 19.03 19.29 0.0M
2025-04-03 19.60 19.85 19.44 19.60 0.0M
2025-04-02 19.96 20.04 19.71 19.85 0.0M
2025-04-01 19.80 20.04 19.75 19.88 0.1M
2025-03-31 20.50 20.51 19.59 19.69 0.0M
2025-03-28 20.80 20.80 20.79 20.79 0.0M
2025-03-27 21.00 21.00 20.85 20.91 0.0M
2025-03-26 21.00 21.00 20.90 21.00 0.0M
2025-03-25 21.25 21.25 21.04 21.05 0.0M
2025-03-24 21.64 21.74 21.25 21.25 0.0M
2025-03-21 21.61 21.61 21.61 21.61 0.0M
2025-03-20 20.84 21.64 20.84 21.61 0.0M
2025-03-19 21.49 21.60 21.36 21.60 0.0M
2025-03-18 21.20 21.31 21.14 21.21 0.0M
2025-03-17 21.25 21.25 21.13 21.13 0.0M
2025-03-14 21.45 21.45 21.25 21.25 0.0M
2025-03-13 21.71 21.71 21.64 21.64 0.0M
2025-03-12 21.37 21.37 21.37 21.37 0.0M
2025-03-11 21.17 21.80 21.17 21.80 0.0M
2025-03-10 21.60 21.90 21.58 21.58 0.0M
2025-03-07 21.50 21.90 21.21 21.90 0.0M
2025-03-06 21.52 21.67 21.17 21.48 0.0M
2025-03-05 21.15 21.47 21.11 21.25 0.0M
2025-03-04 20.95 21.37 20.70 21.11 0.0M
2025-03-03 21.10 21.12 20.93 20.98 0.0M
2025-02-28 20.53 20.70 20.53 20.70 0.0M
2025-02-27 20.60 20.71 20.31 20.67 0.0M
2025-02-26 20.52 21.22 20.40 20.52 0.1M
2025-02-25 20.60 20.63 20.55 20.63 0.0M
2025-02-24 20.60 20.97 20.55 20.55 0.0M
2025-02-21 20.60 20.67 20.60 20.60 0.0M
2025-02-20 20.63 20.63 20.55 20.57 0.0M
2025-02-19 20.80 20.80 20.55 20.55 0.0M
2025-02-18 21.03 21.17 20.85 20.90 0.0M
2025-02-14 20.80 20.80 20.77 20.77 0.0M
2025-02-13 20.93 20.93 20.90 20.90 0.0M
2025-02-12 20.81 21.05 20.80 20.85 0.0M
2025-02-11 20.99 21.25 20.90 20.90 0.0M
2025-02-10 20.98 21.23 20.95 20.97 0.0M
2025-02-07 20.99 21.54 20.90 20.94 0.0M
2025-02-06 21.10 21.10 20.92 20.92 0.0M
2025-02-05 21.00 21.24 20.92 20.92 0.0M
2025-02-04 21.35 21.35 21.00 21.00 0.0M
2025-02-03 20.80 21.55 20.80 21.14 0.0M
2025-01-31 21.08 21.08 20.75 20.90 0.0M
2025-01-30 21.00 21.59 20.83 20.85 0.0M
2025-01-29 21.00 21.15 20.90 21.02 0.0M
2025-01-28 20.90 21.04 20.90 21.04 0.0M
2025-01-27 21.46 21.63 21.30 21.30 0.0M
2025-01-24 20.87 21.99 20.87 21.20 0.0M
2025-01-23 21.05 21.06 20.78 20.90 0.0M
2025-01-22 21.59 21.59 21.07 21.13 0.0M
2025-01-21 21.29 21.88 21.29 21.60 0.0M
2025-01-17 21.58 21.58 21.28 21.28 0.0M
2025-01-16 20.65 21.38 20.42 21.29 0.0M
2025-01-15 20.70 20.99 20.60 20.86 0.0M
2025-01-14 20.50 20.66 20.34 20.50 0.0M
2025-01-13 20.62 20.70 20.44 20.45 0.0M
2025-01-10 21.25 21.25 20.92 21.12 0.0M
2025-01-08 22.12 22.12 20.81 21.30 0.0M
2025-01-07 22.01 22.01 21.75 21.83 0.0M
2025-01-06 22.45 22.45 21.97 21.97 0.0M
2025-01-03 22.40 22.40 22.40 22.40 0.0M
2025-01-02 22.64 22.64 22.36 22.40 0.0M