Chatham Lodging Trust (CLDT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:33PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 8.93 | 8.97 | 8.92 | 8.92 | 8.92 | 27,411 |
| 20 may 2024 | 8.99 | 9.07 | 8.95 | 8.95 | 8.95 | 233,200 |
| 17 may 2024 | 9.10 | 9.10 | 8.97 | 9.02 | 9.02 | 193,000 |
| 16 may 2024 | 9.01 | 9.07 | 8.94 | 9.06 | 9.06 | 225,100 |
| 15 may 2024 | 9.14 | 9.14 | 8.99 | 9.02 | 9.02 | 268,600 |
| 14 may 2024 | 9.05 | 9.06 | 8.96 | 9.01 | 9.01 | 246,200 |
| 13 may 2024 | 9.09 | 9.14 | 8.91 | 8.93 | 8.93 | 253,600 |
| 10 may 2024 | 9.05 | 9.05 | 8.89 | 9.03 | 9.03 | 188,900 |
| 09 may 2024 | 9.02 | 9.13 | 8.95 | 9.06 | 9.06 | 196,100 |
| 08 may 2024 | 9.08 | 9.09 | 8.84 | 8.99 | 8.99 | 365,200 |
| 07 may 2024 | 9.03 | 9.21 | 9.03 | 9.19 | 9.19 | 411,800 |
| 06 may 2024 | 9.34 | 9.34 | 8.62 | 9.02 | 9.02 | 518,400 |
| 03 may 2024 | 9.34 | 9.42 | 9.16 | 9.18 | 9.18 | 191,700 |
| 02 may 2024 | 9.24 | 9.24 | 9.04 | 9.17 | 9.17 | 244,000 |
| 01 may 2024 | 9.19 | 9.29 | 9.08 | 9.13 | 9.13 | 208,700 |
| 30 abr 2024 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | 316,500 |
| 29 abr 2024 | 9.35 | 9.41 | 9.20 | 9.33 | 9.33 | 249,000 |
| 26 abr 2024 | 9.19 | 9.30 | 9.11 | 9.30 | 9.30 | 269,400 |
| 25 abr 2024 | 9.29 | 9.34 | 9.13 | 9.14 | 9.14 | 212,700 |
| 24 abr 2024 | 9.46 | 9.50 | 9.37 | 9.38 | 9.38 | 225,600 |
| 23 abr 2024 | 9.35 | 9.59 | 9.35 | 9.51 | 9.51 | 189,700 |
| 22 abr 2024 | 9.35 | 9.43 | 9.27 | 9.37 | 9.37 | 414,900 |
| 19 abr 2024 | 9.23 | 9.35 | 9.23 | 9.29 | 9.29 | 280,500 |
| 18 abr 2024 | 9.21 | 9.38 | 9.13 | 9.25 | 9.25 | 525,900 |
| 17 abr 2024 | 9.35 | 9.38 | 9.04 | 9.16 | 9.16 | 400,600 |
| 16 abr 2024 | 9.54 | 9.54 | 9.33 | 9.35 | 9.35 | 259,800 |
| 15 abr 2024 | 9.75 | 9.80 | 9.55 | 9.58 | 9.58 | 293,700 |
| 12 abr 2024 | 9.84 | 9.86 | 9.69 | 9.74 | 9.74 | 208,800 |
| 11 abr 2024 | 9.81 | 9.93 | 9.73 | 9.87 | 9.87 | 136,000 |
| 10 abr 2024 | 9.88 | 9.96 | 9.71 | 9.79 | 9.79 | 205,300 |
| 09 abr 2024 | 10.07 | 10.16 | 10.02 | 10.14 | 10.14 | 102,400 |
| 08 abr 2024 | 9.88 | 10.13 | 9.86 | 10.05 | 10.05 | 208,500 |
| 05 abr 2024 | 9.81 | 9.88 | 9.78 | 9.82 | 9.82 | 172,500 |
| 04 abr 2024 | 9.99 | 10.08 | 9.81 | 9.84 | 9.84 | 203,500 |
| 03 abr 2024 | 9.82 | 9.94 | 9.80 | 9.94 | 9.94 | 215,300 |
| 02 abr 2024 | 9.87 | 9.92 | 9.77 | 9.90 | 9.90 | 294,900 |
| 01 abr 2024 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | 129,900 |
| 28 mar 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 10.11 | 214,600 |
| 27 mar 2024 | 9.91 | 10.14 | 9.91 | 10.13 | 10.13 | 189,500 |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 10.11 | 10.11 | 9.87 | 9.88 | 9.81 | 112,100 |
| 25 mar 2024 | 10.20 | 10.27 | 10.01 | 10.02 | 9.95 | 152,500 |
| 22 mar 2024 | 10.34 | 10.46 | 10.12 | 10.14 | 10.07 | 154,600 |
| 21 mar 2024 | 10.21 | 10.35 | 10.15 | 10.28 | 10.21 | 256,300 |
| 20 mar 2024 | 9.99 | 10.25 | 9.98 | 10.16 | 10.09 | 137,800 |
| 19 mar 2024 | 9.93 | 10.07 | 9.91 | 10.05 | 9.98 | 144,000 |
| 18 mar 2024 | 10.02 | 10.15 | 9.96 | 9.98 | 9.91 | 189,200 |
| 15 mar 2024 | 10.04 | 10.22 | 9.98 | 10.04 | 9.97 | 555,000 |
| 14 mar 2024 | 10.09 | 10.13 | 9.94 | 10.11 | 10.04 | 214,700 |
| 13 mar 2024 | 10.14 | 10.19 | 10.08 | 10.11 | 10.04 | 241,400 |
| 12 mar 2024 | 10.11 | 10.19 | 10.05 | 10.16 | 10.09 | 505,900 |
| 11 mar 2024 | 10.21 | 10.21 | 10.07 | 10.16 | 10.09 | 164,100 |
| 08 mar 2024 | 10.00 | 10.23 | 10.00 | 10.21 | 10.14 | 205,700 |
| 07 mar 2024 | 10.19 | 10.19 | 9.94 | 10.00 | 9.93 | 125,500 |
| 06 mar 2024 | 10.06 | 10.17 | 9.96 | 10.10 | 10.03 | 147,000 |
| 05 mar 2024 | 9.91 | 10.11 | 9.91 | 9.96 | 9.89 | 237,700 |
| 04 mar 2024 | 10.34 | 10.41 | 9.98 | 9.99 | 9.92 | 239,400 |
| 01 mar 2024 | 10.19 | 10.41 | 10.13 | 10.39 | 10.32 | 196,800 |
| 29 feb 2024 | 10.46 | 10.54 | 10.16 | 10.20 | 10.13 | 353,500 |
| 28 feb 2024 | 9.87 | 10.45 | 9.87 | 10.26 | 10.19 | 240,400 |
| 27 feb 2024 | 9.84 | 10.12 | 9.73 | 10.00 | 9.93 | 333,500 |
| 26 feb 2024 | 10.34 | 10.41 | 10.17 | 10.26 | 10.19 | 172,300 |
| 23 feb 2024 | 10.56 | 10.65 | 10.40 | 10.43 | 10.36 | 177,000 |
| 22 feb 2024 | 10.52 | 10.68 | 10.40 | 10.60 | 10.52 | 226,500 |
| 21 feb 2024 | 10.35 | 10.56 | 10.31 | 10.56 | 10.49 | 159,700 |
| 20 feb 2024 | 10.35 | 10.52 | 10.29 | 10.36 | 10.29 | 181,100 |
| 16 feb 2024 | 10.53 | 10.61 | 10.41 | 10.50 | 10.43 | 213,600 |
| 15 feb 2024 | 10.41 | 10.72 | 10.41 | 10.71 | 10.63 | 223,900 |
| 14 feb 2024 | 10.33 | 10.42 | 10.22 | 10.29 | 10.22 | 367,500 |
| 13 feb 2024 | 10.26 | 10.41 | 9.95 | 10.22 | 10.15 | 303,000 |
| 12 feb 2024 | 10.67 | 10.81 | 10.64 | 10.64 | 10.56 | 166,500 |
| 09 feb 2024 | 10.60 | 10.69 | 10.49 | 10.63 | 10.55 | 157,000 |
| 08 feb 2024 | 10.37 | 10.60 | 10.37 | 10.59 | 10.51 | 159,200 |
| 07 feb 2024 | 10.49 | 10.52 | 10.40 | 10.42 | 10.35 | 199,700 |
| 06 feb 2024 | 10.39 | 10.54 | 10.33 | 10.49 | 10.42 | 176,500 |
| 05 feb 2024 | 10.35 | 10.53 | 10.33 | 10.44 | 10.37 | 142,800 |
| 02 feb 2024 | 10.46 | 10.63 | 10.42 | 10.52 | 10.45 | 143,300 |
| 01 feb 2024 | 10.51 | 10.65 | 10.40 | 10.63 | 10.55 | 206,800 |
| 31 ene 2024 | 10.91 | 10.91 | 10.50 | 10.50 | 10.43 | 284,300 |
| 30 ene 2024 | 10.93 | 11.01 | 10.86 | 10.89 | 10.81 | 161,800 |
| 29 ene 2024 | 10.90 | 11.02 | 10.80 | 10.97 | 10.89 | 165,400 |
| 26 ene 2024 | 10.93 | 11.01 | 10.89 | 10.91 | 10.83 | 147,400 |
| 25 ene 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 10.80 | 206,700 |
| 24 ene 2024 | 10.94 | 10.95 | 10.65 | 10.66 | 10.58 | 303,600 |
| 23 ene 2024 | 11.04 | 11.10 | 10.76 | 10.77 | 10.69 | 200,100 |
| 22 ene 2024 | 10.69 | 10.89 | 10.60 | 10.88 | 10.80 | 263,900 |
| 19 ene 2024 | 10.50 | 10.66 | 10.32 | 10.63 | 10.55 | 182,900 |
| 18 ene 2024 | 10.40 | 10.45 | 10.24 | 10.41 | 10.34 | 199,100 |
| 17 ene 2024 | 10.33 | 10.45 | 10.25 | 10.36 | 10.29 | 184,100 |
| 16 ene 2024 | 10.49 | 10.56 | 10.44 | 10.49 | 10.42 | 299,700 |
| 12 ene 2024 | 10.90 | 10.92 | 10.57 | 10.62 | 10.54 | 153,600 |
| 11 ene 2024 | 10.74 | 10.75 | 10.57 | 10.73 | 10.65 | 177,500 |
| 10 ene 2024 | 10.81 | 10.92 | 10.75 | 10.83 | 10.75 | 158,600 |
| 09 ene 2024 | 10.82 | 10.82 | 10.64 | 10.79 | 10.71 | 206,100 |
| 08 ene 2024 | 10.83 | 11.08 | 10.83 | 10.99 | 10.91 | 208,900 |
| 05 ene 2024 | 10.66 | 10.88 | 10.59 | 10.87 | 10.79 | 244,700 |
| 04 ene 2024 | 10.77 | 10.85 | 10.71 | 10.74 | 10.66 | 236,300 |
| 03 ene 2024 | 10.75 | 10.86 | 10.64 | 10.72 | 10.64 | 188,600 |
| 02 ene 2024 | 10.70 | 10.94 | 10.65 | 10.87 | 10.79 | 247,100 |
| 29 dic 2023 | 10.91 | 10.92 | 10.72 | 10.72 | 10.64 | 194,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.