Chatham Lodging (CLDT) Historical Prices

Time Period

Events

CLDT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	14.87	14.87	14.52	14.75	14.75	-1.54%	280,098	0.81
Oct 29, 2026	14.94	15.02	14.83	14.98	14.98	+0.60%	295,283	0.85
Oct 28, 2026	14.69	14.92	14.50	14.89	14.89	+2.27%	495,032	1.44
Oct 27, 2026	14.26	14.66	14.03	14.56	14.56	+2.68%	682,864	2.02
Oct 26, 2026	14.11	14.29	14.03	14.18	14.18	+1.07%	366,126	1.09
Oct 23, 2026	14.18	14.29	13.90	14.03	14.03	-1.54%	449,539	1.35
Oct 22, 2026	14.33	14.48	13.84	14.25	14.25	-0.56%	766,884	2.34
Oct 21, 2026	14.25	14.45	14.03	14.33	14.33	+1.06%	958,173	3.00
Oct 20, 2026	14.08	14.31	13.75	14.18	14.18	+1.29%	2,352,983	8.16
Oct 19, 2026	13.80	14.40	13.80	14.00	14.00	-0.36%	492,989	1.72
Oct 16, 2026	14.23	14.74	14.03	14.05	14.05	-0.64%	322,998	1.12
Oct 15, 2026	13.90	14.20	13.86	14.14	14.14	+2.24%	264,005	0.91
Oct 14, 2026	13.78	13.86	13.73	13.83	13.83	-0.65%	269,201	0.93
Oct 13, 2026	13.83	14.00	13.57	13.92	13.92	+1.68%	295,042	1.02
Oct 12, 2026	13.66	13.84	13.56	13.69	13.69	+0.59%	180,017	0.62
Oct 09, 2026	13.61	13.76	13.50	13.61	13.61	-0.29%	183,785	0.63
Oct 08, 2026	13.51	13.70	13.31	13.65	13.65	+1.26%	228,714	0.78
Oct 07, 2026	13.58	13.78	13.47	13.48	13.48	-1.68%	210,404	0.72
Oct 06, 2026	13.82	14.05	13.61	13.71	13.71	-0.07%	190,896	0.64
Oct 05, 2026	13.67	13.84	13.48	13.72	13.72	+0.29%	283,627	0.95
Oct 02, 2026	13.74	13.78	13.22	13.68	13.68	+0.88%	267,114	0.89
Oct 01, 2026	13.21	13.63	13.18	13.56	13.56	+1.35%	257,049	0.85
Sep 30, 2026	13.40	13.46	13.19	13.38	13.38	+0.01%	443,959	1.50
Sep 29, 2026	13.37	13.50	13.16	13.48	13.38	+1.12%	250,280	0.85
Sep 28, 2026	13.43	13.55	13.27	13.33	13.23	-0.14%	369,748	1.25
Sep 25, 2026	13.39	13.44	13.15	13.35	13.25	-0.38%	235,346	0.79
Sep 24, 2026	13.13	13.48	13.10	13.40	13.30	+2.45%	323,898	1.08
Sep 23, 2026	13.16	13.24	12.99	13.08	12.98	-1.21%	217,970	0.70
Sep 22, 2026	13.24	13.43	13.10	13.24	13.14	+0.76%	260,924	0.84
Sep 21, 2026	13.02	13.14	12.91	13.14	13.04	+1.23%	260,758	0.83
Sep 18, 2026	12.75	12.98	12.66	12.98	12.88	+1.40%	662,539	2.14
Sep 17, 2026	12.99	13.04	12.77	12.80	12.71	-0.31%	672,059	2.20
Sep 16, 2026	13.23	13.23	12.64	12.84	12.74	-1.61%	218,385	0.72
Sep 15, 2026	12.99	13.07	12.86	13.05	12.95	+0.31%	189,192	0.60
Sep 14, 2026	12.79	13.07	12.79	13.01	12.91	+0.85%	191,624	0.60
Sep 11, 2026	13.07	13.21	12.88	12.90	12.80	-0.38%	186,807	0.58
Sep 10, 2026	12.99	13.08	12.83	12.95	12.85	+0.38%	174,359	0.53
Sep 09, 2026	12.64	12.91	12.53	12.90	12.80	+1.42%	202,807	0.61
Sep 08, 2026	12.98	13.12	12.57	12.72	12.63	-2.46%	245,471	0.73
Sep 07, 2026	13.03	13.08	12.91	13.04	12.94	+0.00%	0	0.00
Sep 04, 2026	13.03	13.08	12.91	13.04	12.94	+0.39%	159,015	0.45
Sep 03, 2026	13.26	13.26	12.88	12.99	12.89	-1.14%	215,102	0.60
Sep 02, 2026	13.19	13.28	13.12	13.14	13.04	+0.46%	194,758	0.54
Sep 01, 2026	12.99	13.14	12.93	13.08	12.98	+0.38%	268,617	0.73
Aug 31, 2026	13.60	13.61	12.98	13.03	12.93	-4.68%	345,977	0.95
Aug 28, 2026	13.35	13.68	13.20	13.67	13.57	+2.40%	217,936	0.59
Aug 27, 2026	13.39	13.53	13.32	13.35	13.25	-1.19%	199,126	0.54
Aug 26, 2026	13.81	13.81	13.47	13.51	13.41	-2.03%	223,597	0.60
Aug 25, 2026	13.88	13.89	13.63	13.79	13.69	+0.00%	209,233	0.56
Aug 24, 2026	13.61	13.81	13.49	13.79	13.69	+1.69%	311,442	0.83

Chatham Lodging historical prices

Chatham Lodging (CLDT) Historical Prices

Become an Expert with TipRanks Premium