Chatham Lodging Trust (REIT) Common Shares of Beneficial Interestのデータ

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interestの基本情報

名前 Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest
ティッカー CLDT
国 United States
上場年 2010.0
セクター Consumer Services

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.48 12.04 12.21 12.34 325300.0 12.34
2021-02-12 12.35 12.03 12.21 12.21 149500.0 12.21
2021-02-11 12.45 11.94 12.0 12.26 251400.0 12.26
2021-02-10 12.18 11.75 11.8 11.92 150500.0 11.92
2021-02-09 12.0 11.72 12.0 11.75 215700.0 11.75
2021-02-08 12.13 11.79 11.88 12.0 236900.0 12.0
2021-02-05 12.04 11.66 11.98 11.79 344800.0 11.79
2021-02-04 11.9 11.34 11.35 11.84 462100.0 11.84
2021-02-03 11.57 11.14 11.26 11.38 138500.0 11.38
2021-02-02 11.47 11.02 11.21 11.38 194300.0 11.38
2021-02-01 11.07 10.55 10.99 11.01 282500.0 11.01
2021-01-29 11.46 10.71 11.46 10.71 352200.0 10.71
2021-01-28 11.78 10.87 10.95 11.46 295500.0 11.46
2021-01-27 11.1 10.7 10.86 10.88 430300.0 10.88
2021-01-26 11.77 11.17 11.62 11.18 283900.0 11.18
2021-01-25 11.73 11.22 11.34 11.52 295100.0 11.52
2021-01-22 11.61 11.14 11.4 11.61 318500.0 11.61
2021-01-21 12.1 11.5 12.0 11.51 265800.0 11.51
2021-01-20 12.23 11.95 12.06 12.05 258300.0 12.05
2021-01-19 12.39 12.03 12.36 12.12 275300.0 12.12
2021-01-15 12.33 11.95 12.31 12.2 321600.0 12.2
2021-01-14 12.88 12.48 12.48 12.52 506800.0 12.52
2021-01-13 12.4 11.95 11.95 12.33 366000.0 12.33
2021-01-12 12.43 11.63 11.7 12.0 340700.0 12.0
2021-01-11 11.72 11.09 11.49 11.71 299400.0 11.71
2021-01-08 11.76 11.46 11.76 11.71 261100.0 11.71
2021-01-07 11.95 11.6 11.95 11.76 367000.0 11.76
2021-01-06 12.08 10.76 11.13 11.93 617700.0 11.93
2021-01-05 10.85 10.43 10.43 10.64 231200.0 10.64
2021-01-04 10.97 10.26 10.85 10.46 343000.0 10.46
2020-12-31 11.18 10.8 10.92 10.8 245900.0 10.8
2020-12-30 11.42 10.87 11.11 10.89 299700.0 10.89
2020-12-29 11.42 11.05 11.3 11.09 287200.0 11.09
2020-12-28 11.82 11.27 11.32 11.27 671500.0 11.27
2020-12-24 11.48 11.1 11.32 11.29 106300.0 11.29
2020-12-23 11.5 10.88 10.91 11.32 207000.0 11.32
2020-12-22 11.25 10.85 11.2 11.05 454900.0 11.05
2020-12-21 11.3 10.7 11.15 11.21 435800.0 11.21
2020-12-18 11.8 11.21 11.39 11.53 809100.0 11.53
2020-12-17 11.71 11.4 11.71 11.49 247300.0 11.49
2020-12-16 11.92 11.46 11.88 11.58 359400.0 11.58
2020-12-15 11.97 11.44 11.59 11.9 201800.0 11.9
2020-12-14 11.88 11.33 11.75 11.5 277000.0 11.5
2020-12-11 12.09 11.59 11.85 11.74 153800.0 11.74
2020-12-10 12.0 11.6 11.72 11.94 196900.0 11.94
2020-12-09 11.97 11.67 11.92 11.84 218900.0 11.84
2020-12-08 12.04 11.48 11.48 11.83 328900.0 11.83
2020-12-07 11.82 11.36 11.82 11.63 286800.0 11.63
2020-12-04 11.97 11.61 11.7 11.9 368900.0 11.9
2020-12-03 11.65 11.33 11.46 11.53 430500.0 11.53
2020-12-02 11.53 10.76 10.8 11.47 274900.0 11.47
2020-12-01 11.5 11.23 11.38 11.29 226000.0 11.29
2020-11-30 11.3 10.76 11.08 11.01 384000.0 11.01
2020-11-27 11.49 11.07 11.43 11.2 195200.0 11.2
2020-11-25 11.5 11.15 11.37 11.43 433300.0 11.43
2020-11-24 11.72 11.33 11.45 11.5 351700.0 11.5
2020-11-23 11.5 10.86 10.9 11.21 280500.0 11.21
2020-11-20 10.92 10.69 10.86 10.76 161600.0 10.76
2020-11-19 11.1 10.65 10.85 11.02 233900.0 11.02
2020-11-18 11.2 10.7 10.9 10.75 537800.0 10.75
2020-11-17 10.91 9.98 10.11 10.9 611000.0 10.9
2020-11-16 10.99 10.26 10.66 10.43 600800.0 10.43
2020-11-13 10.01 9.05 9.05 9.91 374300.0 9.91
2020-11-12 9.08 8.7 9.05 8.97 345600.0 8.97
2020-11-11 9.71 9.03 9.71 9.24 372900.0 9.24
2020-11-10 9.78 9.27 9.45 9.66 942700.0 9.66
2020-11-09 9.64 8.55 8.57 9.41 1054200.0 9.41
2020-11-06 7.82 7.45 7.8 7.5 238600.0 7.5
2020-11-05 7.91 7.69 7.69 7.79 128400.0 7.79
2020-11-04 7.8 7.47 7.76 7.67 196300.0 7.67
2020-11-03 8.11 7.7 7.71 7.98 369300.0 7.98
2020-11-02 7.58 7.3 7.5 7.56 213300.0 7.56
2020-10-30 7.65 7.19 7.48 7.35 344800.0 7.35
2020-10-29 7.64 6.9 7.0 7.5 402100.0 7.5
2020-10-28 7.31 7.03 7.15 7.11 336200.0 7.11
2020-10-27 7.72 7.42 7.66 7.42 197300.0 7.42
2020-10-26 7.89 7.48 7.89 7.68 285500.0 7.68
2020-10-23 8.14 7.87 8.0 8.09 232000.0 8.09
2020-10-22 7.99 7.65 7.65 7.95 286500.0 7.95
2020-10-21 7.75 7.38 7.6 7.64 286700.0 7.64
2020-10-20 7.68 7.39 7.45 7.61 253500.0 7.61
2020-10-19 7.55 7.17 7.23 7.32 368700.0 7.32
2020-10-16 7.22 6.95 7.13 7.2 270500.0 7.2
2020-10-15 7.26 6.86 6.91 7.17 178400.0 7.17
2020-10-14 7.22 6.95 7.2 7.03 229300.0 7.03
2020-10-13 7.53 7.15 7.53 7.2 271700.0 7.2
2020-10-12 7.7 7.34 7.56 7.63 239400.0 7.63
2020-10-09 7.8 7.49 7.8 7.6 261000.0 7.6
2020-10-08 7.7 7.41 7.5 7.69 208500.0 7.69
2020-10-07 7.65 7.34 7.49 7.43 274600.0 7.43
2020-10-06 7.8 7.38 7.52 7.41 280900.0 7.41
2020-10-05 7.91 7.34 7.79 7.42 281600.0 7.42
2020-10-02 7.85 7.44 7.55 7.83 327400.0 7.83
2020-10-01 7.83 7.54 7.65 7.81 357100.0 7.81
2020-09-30 7.96 7.54 7.54 7.62 417900.0 7.62
2020-09-29 7.68 7.33 7.68 7.49 332800.0 7.49
2020-09-28 7.83 7.31 7.35 7.7 378900.0 7.7
2020-09-25 7.26 6.83 6.83 7.2 478500.0 7.2
2020-09-24 7.02 6.69 6.86 6.88 499000.0 6.88
2020-09-23 7.38 6.83 7.01 6.86 548600.0 6.86
2020-09-22 7.23 6.83 7.2 7.02 639500.0 7.02
2020-09-21 7.75 7.18 7.75 7.19 1175200.0 7.19
2020-09-18 8.45 7.84 8.01 7.86 1273400.0 7.86
2020-09-17 8.07 7.85 7.88 7.91 330900.0 7.91
2020-09-16 8.14 7.89 8.07 8.05 295300.0 8.05
2020-09-15 8.32 7.87 7.9 8.04 444000.0 8.04
2020-09-14 7.87 7.37 7.42 7.83 680500.0 7.83
2020-09-11 7.56 7.15 7.56 7.34 523200.0 7.34
2020-09-10 7.8 7.45 7.57 7.45 703300.0 7.45
2020-09-09 7.67 7.37 7.67 7.45 517800.0 7.45
2020-09-08 7.85 7.46 7.85 7.6 603800.0 7.6
2020-09-04 7.99 7.62 7.68 7.91 744600.0 7.91
2020-09-03 7.68 7.28 7.38 7.33 403900.0 7.33
2020-09-02 7.37 7.03 7.13 7.32 479200.0 7.32
2020-09-01 7.18 6.59 6.88 7.13 452800.0 7.13
2020-08-31 7.36 6.85 7.33 6.92 628700.0 6.92
2020-08-28 7.52 7.3 7.52 7.35 430900.0 7.35
2020-08-27 7.58 7.1 7.17 7.45 669800.0 7.45
2020-08-26 7.39 7.04 7.25 7.06 334400.0 7.06
2020-08-25 7.28 6.88 7.17 7.25 610000.0 7.25
2020-08-24 7.06 6.25 6.41 7.03 577800.0 7.03
2020-08-21 6.69 6.24 6.61 6.36 431300.0 6.36
2020-08-20 6.77 6.41 6.43 6.68 295500.0 6.68
2020-08-19 6.75 6.32 6.47 6.55 502300.0 6.55
2020-08-18 6.62 6.29 6.58 6.42 384900.0 6.42
2020-08-17 6.87 6.6 6.82 6.62 271600.0 6.62
2020-08-14 7.06 6.54 6.58 6.84 400600.0 6.84
2020-08-13 6.86 6.53 6.8 6.62 585700.0 6.62
2020-08-12 7.27 6.57 7.16 6.83 619100.0 6.83
2020-08-11 7.34 6.99 7.11 7.04 575700.0 7.04
2020-08-10 7.03 6.66 6.68 6.93 603900.0 6.93
2020-08-07 6.66 6.04 6.09 6.63 290800.0 6.63
2020-08-06 6.19 5.81 6.07 6.13 391300.0 6.13
2020-08-05 6.18 5.62 5.78 6.17 450700.0 6.17
2020-08-04 5.8 5.16 5.16 5.69 565800.0 5.69
2020-08-03 5.32 5.02 5.32 5.19 486500.0 5.19
2020-07-31 5.36 5.08 5.36 5.21 485900.0 5.21
2020-07-30 5.59 5.3 5.44 5.44 243400.0 5.44
2020-07-29 5.64 5.34 5.43 5.6 486000.0 5.6
2020-07-28 5.48 5.1 5.1 5.4 362400.0 5.4
2020-07-27 5.44 5.04 5.36 5.16 478300.0 5.16
2020-07-24 5.52 5.31 5.45 5.32 247000.0 5.32
2020-07-23 5.53 5.25 5.5 5.45 508400.0 5.45
2020-07-22 5.69 5.48 5.59 5.62 240100.0 5.62
2020-07-21 5.73 5.36 5.36 5.7 342000.0 5.7
2020-07-20 5.62 5.28 5.55 5.3 448900.0 5.3
2020-07-17 5.68 5.51 5.64 5.64 563400.0 5.64
2020-07-16 5.76 5.55 5.72 5.62 311400.0 5.62
2020-07-15 5.97 5.58 5.74 5.8 461200.0 5.8
2020-07-14 5.77 5.48 5.62 5.48 432600.0 5.48
2020-07-13 5.82 5.47 5.64 5.63 331300.0 5.63
2020-07-10 5.66 5.31 5.39 5.62 319400.0 5.62
2020-07-09 5.57 5.17 5.5 5.38 416200.0 5.38
2020-07-08 5.7 5.31 5.59 5.55 545400.0 5.55
2020-07-07 5.89 5.58 5.89 5.62 618800.0 5.62
2020-07-06 6.22 5.85 6.1 6.05 409100.0 6.05
2020-07-02 6.39 5.86 6.33 5.91 337300.0 5.91
2020-07-01 6.51 6.04 6.15 6.06 271300.0 6.06
2020-06-30 6.31 5.97 6.17 6.12 417700.0 6.12
2020-06-29 6.25 5.72 5.75 6.21 393200.0 6.21
2020-06-26 5.9 5.58 5.9 5.72 1074100.0 5.72
2020-06-25 6.15 5.75 5.77 5.96 941400.0 5.96
2020-06-24 6.16 5.65 6.1 5.87 587600.0 5.87
2020-06-23 6.44 6.09 6.36 6.25 550100.0 6.25
2020-06-22 6.41 5.88 6.26 6.24 467200.0 6.24
2020-06-19 7.0 6.23 6.97 6.29 4585700.0 6.29
2020-06-18 7.13 6.76 6.86 6.9 552400.0 6.9
2020-06-17 7.56 6.97 7.56 7.07 613600.0 7.07
2020-06-16 7.99 7.4 7.6 7.5 726400.0 7.5
2020-06-15 7.39 6.91 7.3 7.26 956900.0 7.26
2020-06-12 7.8 7.15 7.8 7.69 640800.0 7.69
2020-06-11 7.66 7.11 7.41 7.22 747100.0 7.22
2020-06-10 8.64 7.63 8.6 8.23 713600.0 8.23
2020-06-09 9.09 8.67 9.01 8.75 653800.0 8.75
2020-06-08 9.48 8.96 9.43 9.25 1322000.0 9.25
2020-06-05 9.7 8.77 8.78 8.85 1465300.0 8.85
2020-06-04 8.29 7.47 7.52 8.12 628300.0 8.12
2020-06-03 7.76 7.29 7.3 7.55 526400.0 7.55
2020-06-02 7.37 6.99 7.02 7.08 293100.0 7.08
2020-06-01 7.16 6.61 6.75 6.87 437400.0 6.87
2020-05-29 7.22 6.7 7.22 6.75 587400.0 6.75
2020-05-28 7.66 7.11 7.66 7.36 593800.0 7.36
2020-05-27 7.52 6.91 7.0 7.49 552600.0 7.49
2020-05-26 6.97 6.65 6.73 6.73 669900.0 6.73
2020-05-22 6.61 6.22 6.61 6.37 232800.0 6.37
2020-05-21 6.83 6.34 6.34 6.61 545700.0 6.61
2020-05-20 6.49 6.06 6.25 6.41 766000.0 6.41
2020-05-19 6.45 5.7 6.02 6.11 569800.0 6.11
2020-05-18 6.13 5.33 5.33 6.1 1088700.0 6.1
2020-05-15 5.31 4.76 5.17 5.14 2121900.0 5.14
2020-05-14 5.46 4.59 4.91 5.26 942600.0 5.26
2020-05-13 5.39 5.0 5.33 5.08 887500.0 5.08
2020-05-12 6.15 5.31 6.15 5.5 1072200.0 5.5
2020-05-11 6.54 5.96 6.41 6.04 859600.0 6.04
2020-05-08 7.0 6.33 6.7 7.0 515300.0 7.0
2020-05-07 6.61 6.11 6.27 6.5 487200.0 6.5
2020-05-06 6.45 6.11 6.45 6.15 345800.0 6.15
2020-05-05 7.35 6.33 7.23 6.43 892500.0 6.43
2020-05-04 7.12 6.36 6.67 7.04 526600.0 7.04
2020-05-01 7.54 6.75 7.15 6.99 528900.0 6.99
2020-04-30 8.11 7.31 8.01 7.51 546000.0 7.51
2020-04-29 8.54 7.34 7.42 8.19 874000.0 8.19
2020-04-28 7.31 6.71 6.91 7.06 464600.0 7.06
2020-04-27 6.77 6.07 6.25 6.61 372100.0 6.61
2020-04-24 6.33 5.76 6.25 6.17 495400.0 6.17
2020-04-23 6.59 6.12 6.31 6.25 419100.0 6.25
2020-04-22 6.99 6.11 6.82 6.3 607600.0 6.3
2020-04-21 7.24 6.25 6.32 6.68 631200.0 6.68
2020-04-20 6.83 6.4 6.83 6.63 629700.0 6.63
2020-04-17 8.04 6.78 6.92 7.14 662700.0 7.14
2020-04-16 7.06 6.15 6.83 6.53 477900.0 6.53
2020-04-15 7.17 6.11 6.98 6.86 1065700.0 6.86
2020-04-14 7.75 7.09 7.59 7.22 625000.0 7.22
2020-04-13 7.47 6.5 7.06 7.44 650800.0 7.44
2020-04-09 7.78 6.61 6.68 7.24 665000.0 7.24
2020-04-08 6.64 6.15 6.54 6.31 446300.0 6.31
2020-04-07 7.16 5.9 6.51 6.08 696900.0 6.08
2020-04-06 6.14 5.01 5.01 5.93 819200.0 5.93
2020-04-03 5.5 4.41 5.5 4.79 603200.0 4.79
2020-04-02 5.98 5.25 5.25 5.55 338500.0 5.55
2020-04-01 5.8 5.28 5.56 5.48 395300.0 5.48
2020-03-31 6.08 5.31 5.76 5.94 834100.0 5.94
2020-03-30 6.2 5.26 6.08 5.81 805700.0 5.81
2020-03-27 6.62 5.79 6.6 6.08 486200.0 6.08
2020-03-26 7.26 6.25 6.29 6.52 832600.0 6.52
2020-03-25 6.24 5.07 5.25 6.03 769500.0 6.03
2020-03-24 5.62 4.89 5.07 4.89 668600.0 4.89
2020-03-23 4.65 4.17 4.53 4.61 561900.0 4.61
2020-03-20 5.22 4.61 5.03 4.7 814700.0 4.7
2020-03-19 4.89 3.44 3.76 4.74 661400.0 4.74
2020-03-18 5.49 3.61 5.49 3.76 785100.0 3.76
2020-03-17 6.39 5.52 6.39 6.06 720700.0 6.06
2020-03-16 7.86 6.38 7.8 6.38 479900.0 6.38
2020-03-13 8.64 7.5 8.43 8.51 605400.0 8.51
2020-03-12 9.13 7.91 9.0 7.94 526200.0 7.94
2020-03-11 11.4 9.8 11.4 9.89 431700.0 9.89
2020-03-10 12.05 11.09 11.63 11.66 326300.0 11.66
2020-03-09 12.97 11.32 12.97 11.34 437600.0 11.34
2020-03-06 13.67 12.79 12.85 13.31 353300.0 13.31
2020-03-05 13.54 12.82 13.45 13.27 458800.0 13.27
2020-03-04 14.13 13.6 13.97 13.75 304900.0 13.75
2020-03-03 14.96 13.77 14.45 13.8 504200.0 13.8
2020-03-02 14.62 13.39 13.95 14.53 682200.0 14.53
2020-02-28 14.31 13.76 14.01 13.94 751900.0 13.94
2020-02-27 15.0 14.21 14.9 14.33 632400.0 14.33
2020-02-26 15.66 15.06 15.59 15.31 453600.0 15.2
2020-02-25 16.76 15.7 16.7 15.8 349300.0 15.69
2020-02-24 16.79 16.33 16.7 16.71 454600.0 16.59
2020-02-21 17.17 16.88 16.9 16.97 345400.0 16.85
2020-02-20 16.98 16.79 16.79 16.85 178800.0 16.73
2020-02-19 17.17 16.76 17.04 16.78 226800.0 16.66
2020-02-18 17.29 17.11 17.27 17.13 141000.0 17.01