Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chatham Lodging (CLDT.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.00 21.00 20.59 20.89 1,251
17th Jul 2025 (Thu) 21.19 21.19 21.05 21.05 206
16th Jul 2025 (Wed) 20.99 20.99 20.99 21.095 609
15th Jul 2025 (Tue) 20.70 21.048 20.70 21.048 10
14th Jul 2025 (Mon) 20.70 20.70 20.70 20.78 645
11th Jul 2025 (Fri) 20.31 20.65 20.31 20.65 0
10th Jul 2025 (Thu) 20.31 20.4004 20.31 20.4004 0
9th Jul 2025 (Wed) 20.31 20.3901 20.31 20.3901 0
8th Jul 2025 (Tue) 20.31 20.31 20.25 20.35 1,850
7th Jul 2025 (Mon) 20.30 20.30 20.30 20.28 349
4th Jul 2025 (Fri) 20.26 20.43 20.26 20.39 200
3rd Jul 2025 (Thu) 20.26 20.43 20.26 20.39 200
2nd Jul 2025 (Wed) 19.95 20.135 19.95 20.135 45
1st Jul 2025 (Tue) 19.95 20.30 19.85 20.23 1,314
30th Jun 2025 (Mon) 20.36 20.38 20.31 19.80 863
27th Jun 2025 (Fri) 20.53 20.53 20.51 20.50 348
26th Jun 2025 (Thu) 20.47 20.53 20.47 20.53 0
25th Jun 2025 (Wed) 20.47 20.47 20.341 20.341 0
24th Jun 2025 (Tue) 20.47 20.47 20.32 20.32 0
23rd Jun 2025 (Mon) 20.47 20.47 20.30 20.25 1,745
20th Jun 2025 (Fri) 20.43 20.43 20.39 20.30 201
19th Jun 2025 (Thu) 20.75 20.75 20.75 20.75 421
18th Jun 2025 (Wed) 20.75 20.75 20.75 20.75 421
17th Jun 2025 (Tue) 20.54 20.57 20.51 20.57 1,176
16th Jun 2025 (Mon) 20.50 20.54 20.43 20.5499 428
13th Jun 2025 (Fri) 20.39 20.39 20.362 20.362 104
12th Jun 2025 (Thu) 20.39 20.40 20.37 20.37 254
11th Jun 2025 (Wed) 20.22 20.3901 20.22 20.3901 0
10th Jun 2025 (Tue) 20.22 20.298 20.22 20.298 0
9th Jun 2025 (Mon) 20.22 20.30 20.22 20.30 1
6th Jun 2025 (Fri) 20.22 20.22 20.22 20.22 78
5th Jun 2025 (Thu) 20.22 20.45 20.22 20.45 0
4th Jun 2025 (Wed) 20.22 20.3001 20.22 20.3001 0
3rd Jun 2025 (Tue) 20.22 20.22 20.14 20.14 39
2nd Jun 2025 (Mon) 20.22 20.22 20.22 20.22 202
30th May 2025 (Fri) 20.09 20.09 20.09 20.09 310
29th May 2025 (Thu) 20.11 20.11 20.07 20.17 321
FTSE 100 Latest
Value8,992.12
Change19.48