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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.50 26.65 26.50 26.51 0.0M
2021-12-30 26.26 26.26 26.26 26.26 0.0M
2021-12-29 26.74 26.75 26.35 26.43 0.0M
2021-12-28 26.23 26.30 26.20 26.30 0.0M
2021-12-27 26.32 26.32 26.32 26.32 0.0M
2021-12-23 26.50 26.75 26.50 26.75 0.0M
2021-12-22 26.50 26.55 26.50 26.55 0.0M
2021-12-21 26.09 26.55 26.08 26.35 0.0M
2021-12-20 25.62 26.26 25.62 26.26 0.0M
2021-12-17 26.08 26.08 25.92 26.08 0.0M
2021-12-16 26.04 26.04 26.03 26.03 0.0M
2021-12-15 26.19 26.19 26.19 26.19 0.0M
2021-12-14 26.17 26.17 26.05 26.13 0.0M
2021-12-13 26.01 26.12 25.87 26.12 0.0M
2021-12-10 25.94 26.05 25.94 26.05 0.0M
2021-12-09 26.10 26.10 26.05 26.05 0.0M
2021-12-08 26.15 26.15 25.96 26.01 0.0M
2021-12-07 26.15 26.45 26.15 26.17 0.0M
2021-12-02 25.90 25.90 25.90 25.90 0.0M
2021-12-01 25.97 26.28 25.94 26.13 0.0M
2021-11-30 25.75 25.90 25.61 25.65 0.0M
2021-11-29 25.64 25.93 25.64 25.93 0.0M
2021-11-26 25.68 25.68 25.40 25.49 0.0M
2021-11-24 25.58 26.02 25.58 25.90 0.0M
2021-11-23 26.17 26.20 25.59 25.71 0.0M
2021-11-22 25.98 26.03 25.95 25.95 0.0M
2021-11-19 26.00 26.00 25.89 26.00 0.0M
2021-11-18 25.95 26.39 25.95 26.25 0.0M
2021-11-17 25.95 26.04 25.75 25.75 0.0M
2021-11-16 25.73 26.47 25.70 26.25 0.0M
2021-11-15 25.84 26.14 25.79 26.00 0.0M
2021-11-12 25.85 25.85 25.83 25.83 0.0M
2021-11-11 25.98 26.00 25.86 25.87 0.0M
2021-11-10 26.25 26.25 26.24 26.25 0.0M
2021-11-09 26.15 26.40 26.07 26.07 0.0M
2021-11-08 26.39 26.39 26.15 26.15 0.0M
2021-11-05 26.50 26.50 26.39 26.39 0.0M
2021-11-04 26.50 26.50 26.41 26.41 0.0M
2021-11-03 26.50 26.50 26.50 26.50 0.0M
2021-11-02 26.39 26.70 26.33 26.54 0.0M
2021-11-01 26.35 26.50 26.35 26.41 0.0M
2021-10-29 26.33 26.54 26.00 26.50 0.0M
2021-10-28 26.65 26.65 26.29 26.29 0.0M
2021-10-27 26.46 26.64 26.08 26.64 0.0M
2021-10-26 26.38 26.38 26.30 26.30 0.0M
2021-10-25 26.39 26.54 26.22 26.54 0.0M
2021-10-22 26.47 26.47 26.47 26.47 0.0M
2021-10-21 26.40 26.55 26.39 26.40 0.0M
2021-10-20 26.50 26.55 26.45 26.46 0.0M
2021-10-19 26.31 26.60 26.31 26.35 0.0M
2021-10-18 26.64 26.64 25.99 26.30 0.0M
2021-10-15 26.63 26.63 26.30 26.43 0.0M
2021-10-14 26.25 26.67 26.25 26.62 0.0M
2021-10-13 25.91 26.30 25.91 26.30 0.0M
2021-10-11 25.64 25.92 25.60 25.71 0.0M
2021-10-08 26.01 26.20 25.82 26.07 0.0M
2021-10-07 25.67 25.74 25.67 25.74 0.0M
2021-10-06 25.66 25.66 25.66 25.66 0.0M
2021-10-05 25.28 25.78 25.18 25.69 0.0M
2021-10-04 25.50 25.68 25.40 25.40 0.0M
2021-10-01 25.57 25.57 25.51 25.51 0.0M
2021-09-30 25.40 25.46 25.08 25.46 0.0M
2021-09-29 25.30 25.44 25.29 25.30 0.0M
2021-09-28 25.40 25.65 25.20 25.42 0.0M
2021-09-27 25.98 26.05 25.70 25.70 0.0M
2021-09-24 26.10 26.15 26.01 26.01 0.0M
2021-09-23 26.15 26.15 26.00 26.04 0.0M
2021-09-22 26.15 26.15 26.08 26.08 0.0M
2021-09-21 26.01 26.24 26.00 26.00 0.0M
2021-09-20 26.30 26.30 25.99 26.00 0.0M
2021-09-17 26.18 26.40 26.14 26.14 0.0M
2021-09-16 26.09 26.30 26.05 26.14 0.0M
2021-09-15 26.40 26.40 26.22 26.22 0.0M
2021-09-14 26.14 26.46 26.10 26.11 0.0M
2021-09-13 26.13 26.32 26.13 26.30 0.0M
2021-09-10 26.60 26.60 25.92 26.39 0.0M
2021-09-09 27.00 27.00 26.58 26.59 0.0M
2021-09-08 26.74 26.80 26.70 26.71 0.0M
2021-09-03 26.94 26.94 26.94 26.94 0.0M
2021-09-02 27.14 27.14 27.00 27.02 0.0M
2021-09-01 26.40 26.40 26.40 26.40 0.0M
2021-08-31 26.52 26.54 26.40 26.40 0.0M
2021-08-30 26.26 26.45 26.25 26.45 0.0M
2021-08-27 26.35 26.48 26.35 26.40 0.0M
2021-08-26 26.46 26.55 26.20 26.30 0.0M
2021-08-25 26.21 26.22 26.20 26.20 0.0M
2021-08-24 26.20 26.30 26.20 26.20 0.0M
2021-08-23 26.24 26.30 26.15 26.25 0.0M
2021-08-20 25.81 26.21 25.81 26.21 0.0M
2021-08-19 25.55 25.80 25.55 25.80 0.0M
2021-08-18 25.68 25.68 25.53 25.65 0.0M
2021-08-17 25.60 25.67 25.60 25.67 0.0M
2021-08-16 25.79 25.79 25.60 25.62 0.0M
2021-08-13 25.76 26.00 25.76 25.99 0.0M
2021-08-12 26.02 26.04 26.02 26.04 0.0M
2021-08-11 25.60 25.91 25.60 25.90 0.0M
2021-08-10 25.86 25.86 25.40 25.75 0.0M
2021-08-09 26.08 26.21 25.95 25.99 0.1M
2021-08-06 26.35 26.35 26.02 26.02 0.0M
2021-08-05 26.33 26.44 26.25 26.25 0.0M
2021-08-04 26.30 26.40 26.30 26.40 0.0M
2021-08-03 26.23 26.27 26.23 26.27 0.0M
2021-08-02 26.56 26.56 26.28 26.30 0.0M
2021-07-30 26.40 26.67 26.38 26.60 0.6M
2021-07-29 26.55 26.55 26.55 26.55 0.0M
2021-07-28 26.50 26.55 26.49 26.50 0.0M
2021-07-27 26.50 26.50 26.48 26.50 0.0M
2021-07-26 26.62 26.81 26.62 26.79 0.0M
2021-07-23 26.35 26.75 26.32 26.47 0.0M
2021-07-22 26.25 26.65 26.10 26.65 0.0M
2021-07-20 26.32 26.32 26.26 26.32 0.0M
2021-07-19 26.13 26.25 26.00 26.01 0.0M
2021-07-16 26.35 26.50 26.34 26.35 0.0M
2021-07-15 26.31 26.35 26.05 26.25 0.0M
2021-07-14 26.40 26.85 26.39 26.40 0.1M
2021-07-13 26.30 26.30 26.15 26.25 0.0M
2021-07-12 26.40 26.40 26.30 26.35 0.0M
2021-07-09 26.35 26.40 26.35 26.40 0.0M
2021-07-08 26.20 26.50 26.15 26.35 0.1M
2021-07-07 26.45 26.45 26.16 26.25 0.0M
2021-07-06 26.18 26.30 26.18 26.29 0.0M
2021-07-02 26.00 26.25 25.95 26.19 0.0M
2021-07-01 25.80 26.65 25.76 26.30 0.0M
2021-06-30 25.57 26.00 25.40 26.00 0.0M
2021-06-29 25.75 26.09 25.60 25.95 0.0M
2021-06-28 25.60 25.91 25.52 25.89 0.1M
2021-06-25 25.45 25.79 25.36 25.59 0.3M
2021-06-24 25.25 25.30 25.20 25.30 0.1M