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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.34$31.09192,800——
2019-12-30$18.31$31.04177,600——
2019-12-27$18.37$30.95134,500——
2019-12-26$18.35$30.9281,400——
2019-12-24$18.40$31.0154,900——
2019-12-23$18.38$30.97152,300——
2019-12-20$18.45$31.091,098,800——
2019-12-19$18.42$31.04243,600——
2019-12-18$18.38$30.97167,100——
2019-12-17$18.18$30.63228,900——
2019-12-16$18.28$30.80178,100——
2019-12-13$18.27$30.79189,600——
2019-12-12$18.20$30.67195,900——
2019-12-11$18.23$30.72191,900——
2019-12-10$18.24$30.74209,100——
2019-12-09$18.33$30.89200,100——
2019-12-06$18.40$31.01237,600——
2019-12-05$18.18$30.63139,900——
2019-12-04$18.08$30.47134,200——
2019-12-03$18.14$30.57148,900——
2019-12-02$18.18$30.63199,200——
2019-11-29$18.30$30.8494,900——
2019-11-27$18.39$30.99132,100——
2019-11-26$18.22$30.52179,700——
2019-11-25$18.19$30.47174,400——
2019-11-22$17.84$29.88102,400——
2019-11-21$17.79$29.80149,400——
2019-11-20$17.85$29.90207,900——
2019-11-19$18.03$30.20130,700——
2019-11-18$17.95$30.06122,900——
2019-11-15$18.00$30.15269,100——
2019-11-14$17.93$30.03156,200——
2019-11-13$17.58$29.44279,400——
2019-11-12$17.82$29.85233,400——
2019-11-11$18.21$30.50184,600——
2019-11-08$18.22$30.52127,700——
2019-11-07$18.25$30.57140,300——
2019-11-06$18.34$30.72255,100——
2019-11-05$18.37$30.77304,100——
2019-11-04$18.39$30.80342,600——
2019-11-01$18.29$30.63254,600——
2019-10-31$18.05$30.23238,400——
2019-10-30$18.00$30.15215,000——
2019-10-29$17.77$29.58244,300——
2019-10-28$17.87$29.75150,800——
2019-10-25$17.91$29.81199,400——
2019-10-24$17.91$29.81178,900——
2019-10-23$17.86$29.73190,400——
2019-10-22$17.77$29.58171,900——
2019-10-21$17.52$29.16339,900——
2019-10-18$17.35$28.88211,500——
2019-10-17$17.50$29.13159,100——
2019-10-16$17.59$29.28237,900——
2019-10-15$17.64$29.36223,000——
2019-10-14$17.45$29.05212,600——
2019-10-11$17.71$29.48188,500——
2019-10-10$17.56$29.23152,200——
2019-10-09$17.62$29.33138,500——
2019-10-08$17.72$29.50328,400——
2019-10-07$17.78$29.60500,300——
2019-10-04$17.87$29.75173,900——
2019-10-03$17.80$29.63150,800——
2019-10-02$17.83$29.68172,700——
2019-10-01$17.92$29.83194,600——
2019-09-30$18.15$30.21204,200——
2019-09-27$18.17$30.24220,500——
2019-09-26$18.32$30.31169,500——
2019-09-25$18.31$30.29177,500——
2019-09-24$18.12$29.98250,500——
2019-09-23$18.05$29.86150,700——
2019-09-20$18.18$30.08619,400——
2019-09-19$18.08$29.91126,300——
2019-09-18$18.08$29.91121,200——
2019-09-17$18.13$30.00130,200——
2019-09-16$18.12$29.98170,400——
2019-09-13$18.12$29.98213,000——
2019-09-12$18.05$29.86242,600——
2019-09-11$18.29$30.26299,700——
2019-09-10$18.28$30.25417,900——
2019-09-09$17.51$28.97250,100——
2019-09-06$17.18$28.43214,400——
2019-09-05$17.14$28.36283,500——
2019-09-04$17.04$28.19326,900——
2019-09-03$16.55$27.38261,000——
2019-08-30$16.59$27.45172,000——
2019-08-29$16.62$27.50142,600——
2019-08-28$16.61$27.30221,400——
2019-08-27$16.32$26.82276,500——
2019-08-26$16.40$26.95166,900——
2019-08-23$16.38$26.92224,400——
2019-08-22$16.69$27.43154,300——
2019-08-21$16.70$27.45245,500——
2019-08-20$16.66$27.38178,800——
2019-08-19$16.91$27.79241,600——
2019-08-16$17.03$27.99329,400——
2019-08-15$16.70$27.45219,800——
2019-08-14$16.79$27.60197,900——
2019-08-13$17.07$28.06145,900——
2019-08-12$16.99$27.92163,300——
2019-08-09$17.13$28.15233,300——
2019-08-08$17.32$28.47229,500——
2019-08-07$17.04$28.01246,600——
2019-08-06$17.01$27.96323,600——
2019-08-05$17.11$28.12546,200——
2019-08-02$17.39$28.58321,100——
2019-08-01$17.36$28.53551,100——
2019-07-31$17.86$29.35625,600——
2019-07-30$18.84$30.97250,500——
2019-07-29$18.80$30.72194,400——
2019-07-26$18.68$30.52168,000——
2019-07-25$18.57$30.34203,400——
2019-07-24$18.72$30.59154,400——
2019-07-23$18.51$30.24158,600——
2019-07-22$18.22$29.77133,100——
2019-07-19$18.32$29.93225,000——
2019-07-18$18.55$30.31309,600——
2019-07-17$18.62$30.42274,200——
2019-07-16$18.56$30.33133,700——
2019-07-15$18.44$30.13146,800——
2019-07-12$18.37$30.02174,400——
2019-07-11$18.33$29.95261,600——
2019-07-10$18.69$30.54219,000——
2019-07-09$18.69$30.54376,800——
2019-07-08$18.85$30.80198,200——
2019-07-05$18.76$30.65205,600——
2019-07-03$18.67$30.51104,600——
2019-07-02$18.53$30.28200,100——
2019-07-01$18.48$30.20381,100——
2019-06-28$18.87$30.83585,200——
2019-06-27$18.89$30.87438,800——
2019-06-26$18.65$30.29243,500——
2019-06-25$18.95$30.78142,400——
2019-06-24$18.94$30.76164,800——
2019-06-21$19.20$31.19405,900——
2019-06-20$19.57$31.79131,400——
2019-06-19$19.68$31.97175,900——
2019-06-18$19.69$31.98189,800——
2019-06-17$19.33$31.40146,900——
2019-06-14$19.16$31.12102,500——
2019-06-13$19.30$31.35139,200——
2019-06-12$19.06$30.96192,300——
2019-06-11$19.05$30.94197,800——
2019-06-10$19.00$30.86266,400——
2019-06-07$18.75$30.46344,300——
2019-06-06$18.76$30.47218,600——
2019-06-05$19.17$31.14379,100——
2019-06-04$19.37$31.46153,200——
2019-06-03$19.43$31.56302,900——
2019-05-31$19.04$30.93203,800——
2019-05-30$19.17$31.14142,400——
2019-05-29$19.47$31.45166,600——
2019-05-28$19.77$31.93281,300——
2019-05-24$19.88$32.11110,600——
2019-05-23$19.84$32.04162,200——
2019-05-22$19.94$32.2193,300——
2019-05-21$19.96$32.24132,500——
2019-05-20$19.81$32.00140,200——
2019-05-17$20.00$32.30301,900——
2019-05-16$20.04$32.37217,900——
2019-05-15$20.01$32.32115,200——
2019-05-14$19.85$32.06131,200——
2019-05-13$19.77$31.93160,200——
2019-05-10$19.91$32.16197,500——
2019-05-09$19.93$32.19160,500——
2019-05-08$19.86$32.08152,400——
2019-05-07$19.94$32.21223,500——
2019-05-06$20.40$32.95278,500——
2019-05-03$20.38$32.92291,800——
2019-05-02$20.15$32.55225,200——
2019-05-01$19.98$32.27451,900——
2019-04-30$19.69$31.80190,800——
2019-04-29$19.52$31.53177,800——
2019-04-26$19.82$31.83129,300——
2019-04-25$19.51$31.34137,800——
2019-04-24$19.68$31.61126,300——
2019-04-23$19.50$31.32174,000——
2019-04-22$19.21$30.85248,500——
2019-04-18$19.64$31.55133,900——
2019-04-17$19.57$31.43153,200——
2019-04-16$19.52$31.35135,800——
2019-04-15$19.65$31.56155,200——
2019-04-12$19.75$31.72100,500——
2019-04-11$19.73$31.69163,800——
2019-04-10$19.92$32.00247,300——
2019-04-09$19.58$31.45207,400——
2019-04-08$19.85$31.88227,600——
2019-04-05$20.09$32.27450,900——
2019-04-04$19.84$31.87255,400——
2019-04-03$19.70$31.64187,200——
2019-04-02$19.60$31.48227,700——
2019-04-01$19.45$31.24272,900——
2019-03-29$19.24$30.90274,800——
2019-03-28$19.39$31.14172,500——
2019-03-27$19.23$30.71326,700——
2019-03-26$18.93$30.23249,100——
2019-03-25$18.68$29.83237,200——
2019-03-22$18.57$29.66322,300——
2019-03-21$18.83$30.07220,900——
2019-03-20$18.69$29.85242,600——
2019-03-19$18.66$29.80224,500——
2019-03-18$18.93$30.23255,600——
2019-03-15$18.86$30.12543,400——
2019-03-14$18.79$30.01193,300——
2019-03-13$18.90$30.18235,300——
2019-03-12$18.90$30.18281,400——
2019-03-11$19.09$30.49345,800——
2019-03-08$18.77$29.98287,300——
2019-03-07$18.90$30.18248,700——
2019-03-06$19.21$30.68316,700——
2019-03-05$19.50$31.14175,000——
2019-03-04$19.62$31.33270,700——
2019-03-01$19.72$31.49460,600——
2019-02-28$19.98$31.91387,600——
2019-02-27$19.98$31.91313,300——
2019-02-26$20.32$32.28392,700——
2019-02-25$20.66$32.82527,300——
2019-02-22$21.48$34.12209,300——
2019-02-21$21.36$33.93157,200——
2019-02-20$21.27$33.78252,500——
2019-02-19$20.84$33.10228,000——
2019-02-15$20.97$33.31272,700——
2019-02-14$20.73$32.93237,500——
2019-02-13$20.79$33.02176,900——
2019-02-12$20.52$32.59188,800——
2019-02-11$20.77$32.99165,500——
2019-02-08$20.53$32.61167,900——
2019-02-07$20.93$33.24181,600——
2019-02-06$20.81$33.05136,000——
2019-02-05$20.86$33.13228,700——
2019-02-04$20.78$33.01259,000——
2019-02-01$20.31$32.26283,300——
2019-01-31$20.21$32.10339,900——
2019-01-30$20.08$31.89233,300——
2019-01-29$20.04$31.66176,700——
2019-01-28$19.88$31.40260,600——
2019-01-25$19.66$31.06176,800——
2019-01-24$19.36$30.58155,100——
2019-01-23$19.19$30.31332,100——
2019-01-22$19.29$30.47294,700——
2019-01-18$19.73$31.17254,900——
2019-01-17$19.89$31.42232,300——
2019-01-16$19.72$31.15170,500——
2019-01-15$19.43$30.69221,500——
2019-01-14$19.23$30.38211,000——
2019-01-11$19.58$30.93257,600——
2019-01-10$19.49$30.79269,600——
2019-01-09$19.43$30.69282,400——
2019-01-08$19.56$30.90371,700——
2019-01-07$18.67$29.49380,200——
2019-01-04$18.10$28.59280,800——
2019-01-03$17.42$27.52270,400——
2019-01-02$17.55$27.72230,100——