NYSE:CLDT | Historical Stock Price | Chatham Lodging Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.47$6.94$10.78$16.74$26.00$40.402010-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.38$17.5197,900——
2012-12-28$14.90$16.9629,800——
2012-12-27$14.97$17.0426,600——
2012-12-26$14.96$16.8048,100——
2012-12-24$14.97$16.8131,100——
2012-12-21$15.04$16.89246,800——
2012-12-20$15.06$16.9173,200——
2012-12-19$14.85$16.6861,400——
2012-12-18$14.91$16.7460,600——
2012-12-17$14.71$16.5266,400——
2012-12-14$14.61$16.41113,900——
2012-12-13$14.45$16.2326,700——
2012-12-12$14.53$16.32178,700——
2012-12-11$14.58$16.37149,800——
2012-12-10$14.33$16.0974,400——
2012-12-07$14.40$16.1775,400——
2012-12-06$14.64$16.4417,100——
2012-12-05$14.57$16.3642,200——
2012-12-04$14.58$16.3781,400——
2012-12-03$14.39$16.1654,700——
2012-11-30$14.12$15.8646,700——
2012-11-29$14.11$15.8524,500——
2012-11-28$13.89$15.6014,600——
2012-11-27$13.72$15.4124,800——
2012-11-26$13.89$15.6015,400——
2012-11-23$13.74$15.4311,000——
2012-11-21$13.72$15.419,900——
2012-11-20$13.66$15.3415,600——
2012-11-19$13.68$15.3619,500——
2012-11-16$13.34$14.9833,400——
2012-11-15$13.26$14.8924,300——
2012-11-14$13.30$14.9447,800——
2012-11-13$13.63$15.3127,400——
2012-11-12$13.61$15.2818,800——
2012-11-09$13.62$15.3052,400——
2012-11-08$13.36$15.0069,300——
2012-11-07$13.23$14.8642,800——
2012-11-06$13.32$14.9618,300——
2012-11-05$13.21$14.8479,200——
2012-11-02$13.04$14.6442,200——
2012-11-01$13.05$14.6640,200——
2012-10-31$12.95$14.5449,700——
2012-10-26$12.89$14.4861,700——
2012-10-25$12.96$14.5546,000——
2012-10-24$13.21$14.8435,100——
2012-10-23$13.35$14.9919,500——
2012-10-22$13.46$15.1218,300——
2012-10-19$13.34$14.9847,200——
2012-10-18$13.64$15.3221,100——
2012-10-17$13.70$15.3917,900——
2012-10-16$13.71$15.4014,300——
2012-10-15$13.74$15.4328,900——
2012-10-12$13.71$15.4010,500——
2012-10-11$13.80$15.5032,400——
2012-10-10$13.92$15.6329,000——
2012-10-09$13.74$15.4313,400——
2012-10-08$13.85$15.5518,500——
2012-10-05$14.02$15.7532,500——
2012-10-04$14.02$15.7535,100——
2012-10-03$13.94$15.6619,000——
2012-10-02$13.92$15.6326,200——
2012-10-01$13.73$15.4223,200——
2012-09-28$13.88$15.5919,000——
2012-09-27$14.10$15.8329,900——
2012-09-26$14.06$15.7939,900——
2012-09-25$14.23$15.7662,500——
2012-09-24$14.30$15.8330,500——
2012-09-21$14.19$15.7182,700——
2012-09-20$14.14$15.6620,600——
2012-09-19$14.28$15.8137,700——
2012-09-18$14.40$15.9423,300——
2012-09-17$14.39$15.9319,700——
2012-09-14$14.55$16.1144,000——
2012-09-13$14.29$15.8228,000——
2012-09-12$14.26$15.7923,400——
2012-09-11$14.24$15.7717,600——
2012-09-10$14.14$15.6616,500——
2012-09-07$14.25$15.7814,800——
2012-09-06$14.28$15.8161,700——
2012-09-05$14.15$15.6730,700——
2012-09-04$14.07$15.5844,700——
2012-08-31$14.01$15.5118,000——
2012-08-30$14.06$15.577,900——
2012-08-29$14.22$15.7522,700——
2012-08-28$14.01$15.5117,600——
2012-08-27$13.90$15.3914,400——
2012-08-24$13.91$15.4010,500——
2012-08-23$13.64$15.107,200——
2012-08-22$13.68$15.1514,800——
2012-08-21$13.81$15.2945,500——
2012-08-20$14.08$15.5916,600——
2012-08-17$14.10$15.6120,000——
2012-08-16$13.88$15.3733,900——
2012-08-15$13.70$15.1753,700——
2012-08-14$13.59$15.0518,900——
2012-08-13$14.19$15.7134,800——
2012-08-10$13.82$15.3042,300——
2012-08-09$13.60$15.0630,900——
2012-08-08$13.45$14.8922,500——
2012-08-07$13.54$14.9965,800——
2012-08-06$13.70$15.1773,400——
2012-08-03$13.93$15.42157,200——
2012-08-02$13.58$15.0471,500——
2012-08-01$13.60$15.0645,200——
2012-07-31$13.75$15.2235,500——
2012-07-30$13.87$15.3620,800——
2012-07-27$13.93$15.4239,900——
2012-07-26$13.92$15.4137,200——
2012-07-25$14.16$15.6830,100——
2012-07-24$13.77$15.2539,300——
2012-07-23$14.28$15.8145,700——
2012-07-20$14.37$15.9133,700——
2012-07-19$14.27$15.809,600——
2012-07-18$14.41$15.9616,600——
2012-07-17$14.49$16.0430,800——
2012-07-16$14.50$16.0614,100——
2012-07-13$14.67$16.2430,300——
2012-07-12$14.62$16.1925,900——
2012-07-11$14.57$16.1339,500——
2012-07-10$14.81$16.4028,900——
2012-07-09$14.81$16.4051,900——
2012-07-06$14.53$16.0977,500——
2012-07-05$14.35$15.8939,700——
2012-07-03$14.41$15.9624,800——
2012-07-02$14.38$15.9241,800——
2012-06-29$14.28$15.8136,800——
2012-06-28$13.89$15.3826,800——
2012-06-27$14.05$15.5681,600——
2012-06-26$14.22$15.5267,700——
2012-06-25$14.16$15.4631,600——
2012-06-22$14.31$15.62157,500——
2012-06-21$14.13$15.4342,600——
2012-06-20$14.29$15.6033,200——
2012-06-19$14.40$15.7258,600——
2012-06-18$14.00$15.2863,300——
2012-06-15$13.85$15.1290,400——
2012-06-14$13.64$14.8929,800——
2012-06-13$13.33$14.5525,300——
2012-06-12$13.81$15.0842,600——
2012-06-11$13.48$14.7248,200——
2012-06-08$13.55$14.7961,000——
2012-06-07$13.39$14.6271,000——
2012-06-06$13.26$14.4872,000——
2012-06-05$13.00$14.1989,600——
2012-06-04$13.00$14.1934,600——
2012-06-01$12.77$13.94159,800——
2012-05-31$12.98$14.1731,500——
2012-05-30$12.97$14.1621,100——
2012-05-29$12.99$14.1825,800——
2012-05-25$12.92$14.1037,000——
2012-05-24$13.10$14.3022,300——
2012-05-23$13.11$14.3145,000——
2012-05-22$12.90$14.0845,600——
2012-05-21$13.07$14.2730,400——
2012-05-18$12.95$14.1434,900——
2012-05-17$13.08$14.2846,300——
2012-05-16$13.18$14.3969,100——
2012-05-15$13.13$14.3331,000——
2012-05-14$13.15$14.3622,100——
2012-05-11$13.12$14.3224,000——
2012-05-10$13.06$14.26246,000——
2012-05-09$13.06$14.2651,700——
2012-05-08$13.26$14.4872,200——
2012-05-07$13.17$14.3811,000——
2012-05-04$13.00$14.1931,700——
2012-05-03$13.31$14.5329,000——
2012-05-02$13.32$14.5455,000——
2012-05-01$13.09$14.2940,400——
2012-04-30$13.00$14.1925,000——
2012-04-27$13.14$14.3439,800——
2012-04-26$13.09$14.2912,600——
2012-04-25$12.79$13.9637,900——
2012-04-24$12.53$13.6818,900——
2012-04-23$12.11$13.2272,900——
2012-04-20$12.55$13.7043,900——
2012-04-19$12.20$13.3228,500——
2012-04-18$12.09$13.2049,000——
2012-04-17$12.21$13.3343,800——
2012-04-16$11.80$12.8873,300——
2012-04-13$11.74$12.8222,800——
2012-04-12$11.85$12.9420,100——
2012-04-11$11.69$12.7661,900——
2012-04-10$11.59$12.6564,600——
2012-04-09$11.93$13.0260,100——
2012-04-05$12.04$13.1451,100——
2012-04-04$12.21$13.3355,400——
2012-04-03$12.52$13.6740,800——
2012-04-02$12.72$13.89103,100——
2012-03-30$12.69$13.8583,500——
2012-03-29$12.78$13.9577,000——
2012-03-28$12.85$14.0315,000——
2012-03-27$13.38$14.4220,000——
2012-03-26$13.58$14.6336,000——
2012-03-23$13.36$14.3922,300——
2012-03-22$13.14$14.169,600——
2012-03-21$13.10$14.1136,300——
2012-03-20$13.29$14.3210,600——
2012-03-19$13.39$14.4327,800——
2012-03-16$13.20$14.2245,100——
2012-03-15$13.11$14.1214,700——
2012-03-14$13.07$14.0819,400——
2012-03-13$13.14$14.1636,500——
2012-03-12$12.90$13.9032,300——
2012-03-09$13.13$14.1560,100——
2012-03-08$12.75$13.7468,900——
2012-03-07$12.41$13.3750,000——
2012-03-06$12.21$13.1654,000——
2012-03-05$12.19$13.1318,800——
2012-03-02$12.12$13.0659,400——
2012-03-01$12.15$13.0929,000——
2012-02-29$12.06$12.9959,000——
2012-02-28$12.28$13.2336,900——
2012-02-27$12.13$13.0744,100——
2012-02-24$12.12$13.06123,700——
2012-02-23$12.22$13.17132,300——
2012-02-22$12.22$13.1747,700——
2012-02-21$12.46$13.4283,300——
2012-02-17$12.65$13.6323,200——
2012-02-16$12.92$13.9215,400——
2012-02-15$12.48$13.4528,400——
2012-02-14$12.74$13.7325,300——
2012-02-13$12.94$13.9412,000——
2012-02-10$12.75$13.7433,200——
2012-02-09$12.88$13.8819,000——
2012-02-08$13.14$14.1617,000——
2012-02-07$13.06$14.0723,000——
2012-02-06$13.40$14.4410,700——
2012-02-03$13.57$14.6230,700——
2012-02-02$13.28$14.3196,600——
2012-02-01$13.16$14.1840,500——
2012-01-31$12.37$13.3328,700——
2012-01-30$12.35$13.3112,700——
2012-01-27$12.44$13.4031,400——
2012-01-26$11.96$12.8929,800——
2012-01-25$12.13$13.0739,500——
2012-01-24$12.05$12.9832,800——
2012-01-23$11.98$12.9132,400——
2012-01-20$11.99$12.9233,900——
2012-01-19$11.95$12.8814,600——
2012-01-18$11.78$12.6913,500——
2012-01-17$11.39$12.2715,400——
2012-01-13$11.39$12.2712,700——
2012-01-12$11.47$12.367,500——
2012-01-11$11.28$12.1518,900——
2012-01-10$11.19$12.0615,300——
2012-01-09$11.04$11.8912,800——
2012-01-06$11.06$11.9219,500——
2012-01-05$11.00$11.8519,800——
2012-01-04$10.99$11.8427,900——
2012-01-03$11.13$11.9923,900——