NYSE - Delayed Quote
USD
Chatham Lodging Trust (CLDT)
15.50
+0.40
(+2.65%)
At close: 4:00:03 PM EST
15.50
0.00
(0.00%)
After hours: 4:01:16 PM EST
Trade CLDT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
15.10
15.66
14.90
15.50
15.50
480,362
Nov 5, 2026
15.15
15.76
14.93
15.10
15.10
686,300
Nov 4, 2026
14.93
15.15
14.84
14.98
14.98
327,200
Nov 3, 2026
15.03
15.06
14.85
15.02
15.02
346,200
Nov 2, 2026
14.90
15.16
14.76
15.01
15.01
404,200
Oct 30, 2026
14.87
14.87
14.52
14.75
14.75
280,100
Oct 29, 2026
14.94
15.02
14.83
14.98
14.98
295,300
Oct 28, 2026
14.69
14.92
14.50
14.89
14.89
495,200
Oct 27, 2026
14.26
14.66
14.03
14.56
14.56
682,900
Oct 26, 2026
14.11
14.29
14.03
14.18
14.18
366,100
Oct 23, 2026
14.18
14.29
13.90
14.03
14.03
449,500
Oct 22, 2026
14.33
14.48
13.84
14.25
14.25
766,900
Oct 21, 2026
14.25
14.45
14.03
14.33
14.33
958,200
Oct 20, 2026
14.08
14.31
13.75
14.18
14.18
2,353,000
Oct 19, 2026
13.80
14.40
13.80
14.00
14.00
493,000
Oct 16, 2026
14.23
14.74
14.03
14.05
14.05
323,000
Oct 15, 2026
13.90
14.20
13.86
14.14
14.14
264,000
Oct 14, 2026
13.78
13.86
13.73
13.83
13.83
269,200
Oct 13, 2026
13.83
14.00
13.57
13.92
13.92
295,000
Oct 12, 2026
13.66
13.84
13.56
13.69
13.69
180,000
Oct 9, 2026
13.61
13.76
13.50
13.61
13.61
183,800
Oct 8, 2026
13.51
13.70
13.31
13.65
13.65
228,700
Oct 7, 2026
13.58
13.78
13.47
13.48
13.48
210,400
Oct 6, 2026
13.82
14.05
13.61
13.71
13.71
190,900
Oct 5, 2026
13.67
13.84
13.48
13.72
13.72
283,600
Oct 2, 2026
13.74
13.78
13.22
13.68
13.68
267,100
Oct 1, 2026
13.21
13.63
13.18
13.56
13.56
257,600
Sep 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
13.40
13.46
13.19
13.38
13.38
444,000
Sep 29, 2026
13.37
13.50
13.16
13.48
13.38
250,300
Sep 28, 2026
13.43
13.55
13.27
13.33
13.23
369,700
Sep 25, 2026
13.39
13.44
13.15
13.35
13.25
235,300
Sep 24, 2026
13.13
13.48
13.10
13.40
13.30
323,700
Sep 23, 2026
13.16
13.24
12.99
13.08
12.98
217,800
Sep 22, 2026
13.24
13.43
13.10
13.24
13.14
260,900
Sep 21, 2026
13.02
13.14
12.91
13.14
13.04
260,800
Sep 18, 2026
12.75
12.98
12.66
12.98
12.88
662,500
Sep 17, 2026
12.99
13.04
12.77
12.80
12.71
672,000
Sep 16, 2026
13.23
13.23
12.64
12.84
12.74
218,400
Sep 15, 2026
12.99
13.07
12.86
13.05
12.95
189,200
Sep 14, 2026
12.79
13.07
12.79
13.01
12.91
191,600
Sep 11, 2026
13.07
13.21
12.88
12.90
12.80
186,800
Sep 10, 2026
12.99
13.08
12.83
12.95
12.85
174,400
Sep 9, 2026
12.64
12.91
12.53
12.90
12.80
202,800
Sep 8, 2026
12.98
13.12
12.57
12.72
12.63
245,500
Sep 4, 2026
13.03
13.08
12.91
13.04
12.94
159,000
Sep 3, 2026
13.26
13.26
12.88
12.99
12.89
215,100
Sep 2, 2026
13.19
13.28
13.12
13.14
13.04
194,800
Sep 1, 2026
12.99
13.14
12.93
13.08
12.98
268,600
Aug 31, 2026
13.60
13.61
12.98
13.03
12.93
346,000
Aug 28, 2026
13.35
13.68
13.20
13.67
13.57
217,900
Aug 27, 2026
13.39
13.53
13.32
13.35
13.25
199,100
Aug 26, 2026
13.81
13.81
13.47
13.51
13.41
223,600
Aug 25, 2026
13.88
13.89
13.63
13.79
13.69
209,200
Aug 24, 2026
13.61
13.81
13.49
13.79
13.69
311,400
Aug 21, 2026
13.43
13.60
13.21
13.56
13.46
524,100
Aug 20, 2026
13.24
13.41
13.07
13.40
13.30
211,200
Aug 19, 2026
13.14
13.36
12.94
13.27
13.17
242,000
Aug 18, 2026
12.97
13.06
12.82
12.97
12.87
221,400
Aug 17, 2026
12.89
12.99
12.64
12.98
12.88
216,000
Aug 14, 2026
12.85
13.11
12.83
12.99
12.89
319,000
Aug 13, 2026
12.71
12.94
12.66
12.91
12.81
372,400
Aug 12, 2026
12.52
12.70
12.45
12.67
12.58
254,600
Aug 11, 2026
12.50
12.61
12.40
12.45
12.36
237,100
Aug 10, 2026
12.51
12.58
12.19
12.45
12.36
378,100
Aug 7, 2026
12.98
13.07
12.57
12.59
12.50
254,800
Aug 6, 2026
13.44
13.44
12.91
13.03
12.93
424,400
Aug 5, 2026
13.47
13.47
13.03
13.38
13.28
294,700
Aug 4, 2026
13.65
13.75
13.17
13.48
13.38
525,300
Aug 3, 2026
13.37
13.61
13.09
13.15
13.05
421,900
Jul 31, 2026
13.46
13.55
13.29
13.33
13.23
275,400
Jul 30, 2026
13.58
13.65
13.09
13.33
13.23
347,900
Jul 29, 2026
13.69
13.83
13.46
13.54
13.44
232,900
Jul 28, 2026
13.85
13.88
13.43
13.67
13.57
307,900
Jul 27, 2026
13.34
13.84
13.34
13.78
13.68
415,000
Jul 24, 2026
13.40
13.59
13.30
13.50
13.40
392,500
Jul 23, 2026
13.45
13.56
13.08
13.28
13.18
390,500
Jul 22, 2026
13.39
13.62
13.35
13.57
13.47
396,200
Jul 21, 2026
13.41
13.50
13.27
13.45
13.35
444,500
Jul 20, 2026
13.44
13.59
13.28
13.39
13.29
319,200
Jul 17, 2026
13.08
13.40
13.04
13.37
13.27
214,900
Jul 16, 2026
13.24
13.44
13.11
13.18
13.08
277,000
Jul 15, 2026
13.45
13.61
13.22
13.25
13.15
223,400
Jul 14, 2026
12.95
13.29
12.95
13.26
13.16
418,200
Jul 13, 2026
12.87
13.02
12.77
12.87
12.77
270,500
Jul 10, 2026
12.73
12.90
12.62
12.86
12.76
219,100
Jul 9, 2026
12.50
12.72
12.41
12.61
12.52
518,800
Jul 8, 2026
12.69
12.82
12.41
12.45
12.36
307,700
Jul 7, 2026
12.78
12.96
12.61
12.78
12.69
344,600
Jul 6, 2026
12.99
13.05
12.71
12.73
12.64
365,100
Jul 2, 2026
13.11
13.25
12.93
13.04
12.94
238,600
Jul 1, 2026
13.21
13.21
12.85
12.97
12.87
487,700
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
13.14
13.45
13.05
13.23
13.13
358,400
Jun 29, 2026
13.55
13.59
13.21
13.33
13.13
333,100
Jun 26, 2026
13.35
13.58
13.14
13.58
13.38
882,700
Jun 25, 2026
13.09
13.36
12.97
13.34
13.14
328,700
Jun 24, 2026
13.40
13.54
13.03
13.06
12.87
442,200
Jun 23, 2026
13.25
13.64
13.25
13.50
13.30
426,700
Jun 22, 2026
13.26
13.62
13.12
13.37
13.17
447,700
Jun 18, 2026
12.96
13.48
12.96
13.36
13.16
1,061,300
Jun 17, 2026
13.04
13.18
12.79
12.80
12.61
355,300
Jun 16, 2026
12.77
13.06
12.75
13.04
12.85
311,800
Jun 15, 2026
12.99
13.13
12.54
12.73
12.54
534,000
Jun 12, 2026
12.88
13.15
12.80
12.86
12.67
595,600
Jun 11, 2026
12.35
12.70
12.24
12.68
12.49
473,100
Jun 10, 2026
12.00
12.31
11.97
12.22
12.04
722,300
Jun 9, 2026
11.66
11.98
11.59
11.97
11.79
554,100
Jun 8, 2026
11.59
11.62
11.45
11.53
11.36
485,700
Jun 5, 2026
11.54
11.61
11.41
11.44
11.27
511,400
Jun 4, 2026
11.10
11.31
11.08
11.30
11.13
479,500
Jun 3, 2026
10.98
11.21
10.96
10.98
10.82
281,300
Jun 2, 2026
10.79
11.11
10.75
11.07
10.91
279,300
Jun 1, 2026
10.77
10.84
10.71
10.77
10.61
528,600
May 29, 2026
11.04
11.05
10.79
10.85
10.69
324,400
May 28, 2026
11.07
11.13
11.00
11.04
10.88
304,200
May 27, 2026
10.94
11.10
10.94
11.06
10.90
302,200
May 26, 2026
10.74
10.94
10.70
10.90
10.74
346,700
May 22, 2026
10.71
10.81
10.62
10.70
10.54
382,600
May 21, 2026
10.55
10.84
10.43
10.69
10.53
443,200
May 20, 2026
10.16
10.67
10.14
10.67
10.51
577,800
May 19, 2026
9.97
10.16
9.80
10.14
9.99
486,600
May 18, 2026
10.00
10.11
9.88
10.06
9.91
844,100
May 15, 2026
9.91
9.93
9.67
9.89
9.74
349,400
May 14, 2026
9.95
10.10
9.95
9.99
9.84
635,300
May 13, 2026
9.82
9.99
9.77
9.89
9.74
365,200
May 12, 2026
9.86
9.95
9.54
9.89
9.74
483,900
May 11, 2026
9.93
9.97
9.76
9.88
9.73
888,400
May 8, 2026
10.06
10.10
9.71
9.92
9.77
386,400
May 7, 2026
9.06
10.15
9.06
9.96
9.81
1,110,900
May 6, 2026
9.03
9.08
8.85
8.85
8.72
405,600
May 5, 2026
8.59
8.93
8.59
8.92
8.79
467,500
May 4, 2026
8.70
8.79
8.48
8.57
8.44
366,700
May 1, 2026
8.75
8.80
8.67
8.76
8.63
387,400
Apr 30, 2026
8.70
8.76
8.65
8.68
8.55
264,100
Apr 29, 2026
8.70
8.82
8.61
8.72
8.59
297,900
Apr 28, 2026
8.63
8.73
8.56
8.72
8.59
203,600
Apr 27, 2026
8.55
8.72
8.55
8.60
8.47
246,700
Apr 24, 2026
8.44
8.61
8.43
8.61
8.48
190,500
Apr 23, 2026
8.47
8.54
8.39
8.50
8.37
144,100
Apr 22, 2026
8.73
8.78
8.42
8.42
8.29
229,200
Apr 21, 2026
8.87
8.93
8.64
8.67
8.54
303,800
Apr 20, 2026
8.72
8.84
8.65
8.84
8.71
235,000
Apr 17, 2026
8.64
8.81
8.60
8.74
8.61
276,500
Apr 16, 2026
8.65
8.72
8.49
8.54
8.41
213,100
Apr 15, 2026
8.68
8.80
8.62
8.71
8.58
376,600
Apr 14, 2026
8.61
8.71
8.60
8.67
8.54
415,000
Apr 13, 2026
8.57
8.64
8.47
8.62
8.49
268,800
Apr 10, 2026
8.57
8.71
8.57
8.60
8.47
206,500
Apr 9, 2026
8.25
8.60
8.25
8.53
8.40
225,100
Apr 8, 2026
8.36
8.42
8.16
8.30
8.18
244,000
Apr 7, 2026
7.89
8.10
7.89
8.07
7.95
206,800
Apr 6, 2026
7.93
7.99
7.84
7.95
7.83
198,600
Apr 2, 2026
7.76
7.96
7.70
7.94
7.82
171,200
Apr 1, 2026
7.97
7.97
7.79
7.82
7.70
236,400
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.85
7.91
7.69
7.87
7.75
291,400
Mar 30, 2026
7.80
7.91
7.70
7.83
7.62
267,000
Mar 27, 2026
7.94
7.94
7.69
7.72
7.51
187,000
Mar 26, 2026
7.86
8.05
7.86
7.95
7.73
218,200
Mar 25, 2026
7.98
7.98
7.83
7.92
7.70
258,000
Mar 24, 2026
7.75
7.94
7.69
7.85
7.63
233,200
Mar 23, 2026
7.82
8.02
7.67
7.86
7.64
312,300
Mar 20, 2026
7.80
7.85
7.57
7.60
7.39
416,800
Mar 19, 2026
7.66
7.81
7.64
7.74
7.53
163,000
Mar 18, 2026
7.72
7.84
7.66
7.73
7.52
215,700
Mar 17, 2026
7.90
7.91
7.74
7.80
7.59
203,500
Mar 16, 2026
7.65
7.91
7.61
7.81
7.60
273,100
Mar 13, 2026
7.71
7.76
7.47
7.50
7.29
343,900
Mar 12, 2026
7.68
7.74
7.58
7.65
7.44
218,000
Mar 11, 2026
7.81
7.88
7.75
7.83
7.62
267,100
Mar 10, 2026
7.82
8.01
7.78
7.90
7.68
341,100
Mar 9, 2026
7.86
7.99
7.57
7.89
7.67
449,900
Mar 6, 2026
8.09
8.09
7.88
8.03
7.81
559,700
Mar 5, 2026
8.35
8.45
8.19
8.20
7.97
593,200
Mar 4, 2026
7.86
8.37
7.73
8.35
8.12
377,800
Mar 3, 2026
7.47
7.78
7.36
7.67
7.46
303,100
Mar 2, 2026
7.58
7.73
7.50
7.64
7.43
361,500
Feb 27, 2026
8.00
8.04
7.64
7.71
7.50
385,500
Feb 26, 2026
7.41
7.84
7.41
7.82
7.61
412,500
Feb 25, 2026
7.18
7.48
7.18
7.40
7.20
357,000
Feb 24, 2026
7.33
7.35
7.18
7.31
7.11
337,600
Feb 23, 2026
7.48
7.48
7.26
7.32
7.12
188,900
Feb 20, 2026
7.44
7.50
7.36
7.47
7.26
208,300
Feb 19, 2026
7.46
7.59
7.38
7.44
7.24
213,600
Feb 18, 2026
7.57
7.74
7.52
7.53
7.32
259,200
Feb 17, 2026
7.54
7.64
7.45
7.61
7.40
249,900
Feb 13, 2026
7.54
7.59
7.45
7.49
7.28
350,300
Feb 12, 2026
7.66
7.80
7.39
7.48
7.27
182,100
Feb 11, 2026
7.75
7.76
7.61
7.65
7.44
188,600
Feb 10, 2026
7.61
7.73
7.54
7.69
7.48
368,900
Feb 9, 2026
7.58
7.63
7.50
7.55
7.34
218,900
Feb 6, 2026
7.51
7.64
7.45
7.57
7.36
259,100
Feb 5, 2026
7.44
7.52
7.31
7.45
7.25
189,500
Feb 4, 2026
7.29
7.52
7.26
7.44
7.24
217,800
Feb 3, 2026
7.24
7.33
7.09
7.16
6.96
224,700
Feb 2, 2026
7.11
7.31
7.07
7.24
7.04
243,800
Jan 30, 2026
7.00
7.20
6.94
7.11
6.91
329,100
Jan 29, 2026
6.94
7.10
6.89
7.08
6.89
220,200
Jan 28, 2026
7.00
7.08
6.87
6.89
6.70
207,200
Jan 27, 2026
7.06
7.06
6.90
6.97
6.78
207,400
Jan 26, 2026
7.11
7.15
7.04
7.07
6.88
174,200
Jan 23, 2026
7.17
7.19
7.10
7.13
6.93
216,300
Jan 22, 2026
7.32
7.44
7.19
7.19
6.99
219,200
Jan 21, 2026
6.91
7.35
6.91
7.27
7.07
421,900
Jan 20, 2026
6.82
6.97
6.77
6.89
6.70
304,400
Jan 16, 2026
6.96
7.03
6.88
6.91
6.72
190,100
Jan 15, 2026
6.89
7.03
6.89
7.00
6.81
198,500
Jan 14, 2026
6.89
6.95
6.80
6.88
6.69
201,400
Jan 13, 2026
7.03
7.08
6.90
6.93
6.74
155,500
Jan 12, 2026
6.99
7.02
6.94
7.00
6.81
303,700
Jan 9, 2026
6.87
7.10
6.87
7.02
6.83
326,500
Jan 8, 2026
6.72
6.99
6.72
6.88
6.69
216,100
Jan 7, 2026
6.97
6.97
6.70
6.76
6.57
280,800
Jan 6, 2026
6.72
6.95
6.69
6.95
6.76
307,800
Jan 5, 2026
6.78
6.88
6.73
6.76
6.57
371,700
Jan 2, 2026
6.80
6.90
6.72
6.80
6.61
235,500
Dec 31, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.88
6.90
6.77
6.81
6.62
497,000
Dec 30, 2025
6.97
7.03
6.93
6.93
6.65
378,500
Dec 29, 2025
6.90
7.00
6.85
6.96
6.68
434,200
Dec 26, 2025
6.89
6.91
6.80
6.89
6.61
137,800
Dec 24, 2025
6.80
6.90
6.79
6.88
6.60
112,300
Dec 23, 2025
6.89
6.92
6.77
6.79
6.52
239,200
Dec 22, 2025
6.98
7.05
6.92
6.93
6.65
219,400
Dec 19, 2025
7.04
7.10
6.98
6.99
6.71
447,000
Dec 18, 2025
7.07
7.11
6.92
7.07
6.79
195,800
Dec 17, 2025
7.13
7.25
7.03
7.04
6.76
234,800
Dec 16, 2025
7.10
7.13
7.02
7.11
6.83
286,000
Dec 15, 2025
6.97
7.13
6.92
7.08
6.80
298,000
Dec 12, 2025
6.85
6.96
6.84
6.91
6.63
243,400
Dec 11, 2025
6.81
6.89
6.80
6.83
6.56
198,100
Dec 10, 2025
6.62
6.82
6.48
6.80
6.53
441,300
Dec 9, 2025
6.47
6.64
6.47
6.60
6.34
196,200
Dec 8, 2025
6.54
6.54
6.41
6.46
6.20
187,600
Dec 5, 2025
6.52
6.62
6.50
6.51
6.25
233,700
Dec 4, 2025
6.71
6.72
6.52
6.52
6.26
381,200
Dec 3, 2025
6.74
6.81
6.69
6.75
6.48
191,900
Dec 2, 2025
6.77
6.77
6.67
6.73
6.46
168,000
Dec 1, 2025
6.74
6.85
6.70
6.72
6.45
234,500
Nov 28, 2025
6.83
6.83
6.76
6.78
6.51
121,200
Nov 26, 2025
6.78
6.89
6.77
6.83
6.56
211,400
Nov 25, 2025
6.69
6.84
6.68
6.78
6.51
217,900
Nov 24, 2025
6.71
6.71
6.61
6.64
6.37
213,100
Nov 21, 2025
6.43
6.69
6.43
6.68
6.41
259,600
Nov 20, 2025
6.51
6.63
6.38
6.40
6.14
336,100
Nov 19, 2025
6.54
6.54
6.43
6.47
6.21
219,100
Nov 18, 2025
6.56
6.57
6.46
6.51
6.25
225,700
Nov 17, 2025
6.65
6.71
6.53
6.56
6.30
188,700
Nov 14, 2025
6.67
6.71
6.57
6.70
6.43
201,300
Nov 13, 2025
6.80
6.86
6.63
6.70
6.43
250,900
Nov 12, 2025
6.78
6.91
6.76
6.87
6.59
290,900
Nov 11, 2025
6.76
6.84
6.74
6.80
6.53
364,500
Nov 10, 2025
6.60
6.79
6.58
6.74
6.47
300,700
Nov 7, 2025
6.43
6.66
6.43
6.62
6.35
319,600
