Chatham Lodging Trust (CLDT_pa)

CLDT_pa
🏛️ Estados Unidos →
21.31
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 19.67 20.55 19.66 20.04 0.0M
2022-12-29 19.49 19.55 19.16 19.55 0.0M
2022-12-28 20.11 20.11 19.84 19.85 0.1M
2022-12-27 19.38 20.07 19.38 20.07 0.0M
2022-12-22 19.61 19.61 19.28 19.28 0.0M
2022-12-21 20.52 20.52 19.57 19.57 0.0M
2022-12-20 20.21 20.21 20.18 20.18 0.0M
2022-12-19 20.04 20.04 19.57 20.00 0.0M
2022-12-16 20.01 20.21 19.56 19.70 0.0M
2022-12-15 20.06 20.06 19.62 20.00 0.0M
2022-12-14 19.62 20.49 19.62 20.00 0.1M
2022-12-13 19.85 19.90 19.60 19.88 0.0M
2022-12-12 19.88 19.90 19.51 19.90 0.0M
2022-12-09 19.85 19.88 19.80 19.88 0.0M
2022-12-08 19.99 20.15 19.85 19.90 0.0M
2022-12-07 19.80 19.83 19.80 19.83 0.0M
2022-12-06 19.50 20.00 19.50 19.73 0.0M
2022-12-05 20.84 20.84 19.47 19.47 0.0M
2022-12-02 19.85 20.25 19.85 20.25 0.0M
2022-12-01 20.20 20.20 19.43 19.50 0.0M
2022-11-30 19.50 20.34 19.50 19.95 0.0M
2022-11-29 19.35 19.90 19.35 19.90 0.0M
2022-11-28 19.20 19.50 19.00 19.35 0.0M
2022-11-25 19.39 19.39 19.39 19.39 0.0M
2022-11-23 19.94 19.94 19.10 19.10 0.0M
2022-11-22 19.59 19.59 19.00 19.10 0.0M
2022-11-21 19.53 20.95 19.29 19.48 0.0M
2022-11-18 20.20 20.35 19.88 20.11 0.0M
2022-11-17 19.80 20.20 19.80 19.85 0.0M
2022-11-16 20.65 20.70 19.85 19.85 0.0M
2022-11-15 19.80 20.61 19.80 20.00 0.0M
2022-11-14 19.75 19.80 19.50 19.80 0.0M
2022-11-11 19.61 20.40 19.61 20.40 0.0M
2022-11-10 18.80 19.97 18.80 19.97 0.0M
2022-11-09 19.34 19.34 18.40 18.60 0.0M
2022-11-08 19.30 19.37 18.75 19.35 0.0M
2022-11-07 19.10 19.20 19.10 19.20 0.0M
2022-11-04 19.21 19.40 18.95 19.01 0.0M
2022-11-03 18.65 18.87 18.65 18.87 0.0M
2022-11-02 18.63 18.75 18.63 18.65 0.0M
2022-11-01 18.85 18.90 18.34 18.65 0.0M
2022-10-31 19.05 19.05 19.05 19.05 0.0M
2022-10-28 19.03 19.17 18.75 19.03 0.0M
2022-10-27 19.01 19.09 18.51 18.74 0.0M
2022-10-26 17.98 20.28 17.76 18.99 0.0M
2022-10-25 18.35 18.35 17.64 18.02 0.0M
2022-10-24 18.28 18.55 18.10 18.10 0.0M
2022-10-21 18.40 18.50 18.16 18.29 0.0M
2022-10-20 18.65 18.70 18.48 18.56 0.0M
2022-10-19 18.71 18.71 18.65 18.65 0.0M
2022-10-18 18.93 19.25 18.93 19.24 0.0M
2022-10-17 19.51 19.51 19.02 19.26 0.0M
2022-10-14 19.81 19.87 18.60 19.05 0.0M
2022-10-13 19.20 19.35 19.20 19.20 0.0M
2022-10-12 18.90 19.00 18.90 18.90 0.0M
2022-10-11 19.64 19.85 18.85 18.85 0.0M
2022-10-10 20.11 20.15 20.00 20.00 0.0M
2022-10-07 20.25 20.29 20.25 20.25 0.0M
2022-10-06 20.65 20.66 20.25 20.36 0.0M
2022-10-04 20.68 20.68 20.66 20.66 0.0M
2022-09-30 21.45 22.00 20.73 20.73 0.0M
2022-09-29 21.00 21.00 20.96 21.00 0.0M
2022-09-28 21.75 21.75 20.96 21.00 0.0M
2022-09-27 20.14 20.99 20.13 20.89 0.0M
2022-09-26 20.15 20.16 20.13 20.16 0.0M
2022-09-23 21.29 21.29 20.33 21.00 0.0M
2022-09-22 20.82 21.05 20.82 21.00 0.0M
2022-09-21 21.40 21.40 21.00 21.00 0.0M
2022-09-20 21.50 21.71 21.42 21.71 0.0M
2022-09-15 21.00 21.22 20.98 21.20 0.0M
2022-09-14 22.82 22.82 20.84 20.88 0.0M
2022-09-13 21.64 21.64 20.73 20.75 0.0M
2022-09-12 21.85 21.85 21.50 21.50 0.0M
2022-09-09 22.10 22.10 21.85 21.85 0.0M
2022-09-07 21.67 21.98 20.93 21.70 0.0M
2022-09-06 21.81 21.81 20.90 20.92 0.0M
2022-09-02 22.21 22.22 22.00 22.00 0.0M
2022-09-01 22.10 22.19 21.74 21.74 0.0M
2022-08-31 23.46 23.46 21.67 22.26 0.0M
2022-08-30 23.19 23.25 23.10 23.25 0.0M
2022-08-29 23.25 23.57 23.25 23.50 0.0M
2022-08-26 23.25 23.25 23.20 23.20 0.0M
2022-08-25 23.16 23.50 23.05 23.50 0.0M
2022-08-24 23.08 23.25 23.08 23.25 0.0M
2022-08-23 23.39 23.39 22.83 22.83 0.0M
2022-08-22 23.16 23.16 22.74 22.74 0.0M
2022-08-19 23.38 23.50 23.31 23.31 0.0M
2022-08-18 23.49 23.49 23.41 23.45 0.0M
2022-08-17 23.50 23.50 23.16 23.30 0.0M
2022-08-16 23.30 23.50 23.24 23.50 0.0M
2022-08-15 23.32 23.50 23.19 23.50 0.0M
2022-08-12 23.50 23.89 23.30 23.72 0.0M
2022-08-11 23.62 23.62 23.19 23.30 0.0M
2022-08-10 23.46 23.46 23.46 23.46 0.0M
2022-08-09 23.47 23.47 23.47 23.47 0.0M
2022-08-08 24.01 24.01 23.37 23.68 0.0M
2022-08-05 24.20 24.20 23.20 23.87 0.0M
2022-08-04 24.93 24.93 24.33 24.33 0.0M
2022-08-03 23.94 23.94 23.50 23.84 0.0M
2022-08-02 23.48 24.88 23.45 23.94 0.0M
2022-08-01 23.20 24.02 23.20 24.02 0.0M
2022-07-29 21.31 23.54 21.15 23.45 0.0M
2022-07-28 22.22 22.22 22.22 22.22 0.0M
2022-07-27 22.09 22.26 22.04 22.26 0.0M
2022-07-26 22.15 22.26 22.00 22.26 0.0M
2022-07-22 21.91 22.71 21.91 22.71 0.0M
2022-07-21 22.99 22.99 21.66 22.51 0.0M
2022-07-20 20.85 21.12 20.85 21.12 0.0M
2022-07-15 21.34 21.34 21.10 21.10 0.0M
2022-07-14 20.83 21.03 20.83 21.00 0.0M
2022-07-13 21.65 22.00 21.00 21.59 0.0M
2022-07-12 21.50 22.40 21.50 21.76 0.0M
2022-07-11 21.28 21.28 21.28 21.28 0.0M
2022-07-08 20.78 21.10 20.76 21.10 0.0M
2022-07-07 20.81 21.00 20.76 20.80 0.0M
2022-07-06 21.40 21.40 20.82 21.21 0.0M
2022-07-05 21.50 21.50 21.50 21.50 0.0M
2022-07-01 22.00 22.00 20.90 21.50 0.0M
2022-06-30 22.45 22.46 20.62 21.93 0.0M
2022-06-29 22.22 22.45 22.22 22.45 0.0M
2022-06-28 22.15 22.50 22.15 22.50 0.0M
2022-06-27 21.76 22.64 21.75 22.20 0.0M
2022-06-24 22.22 22.35 22.00 22.00 0.0M
2022-06-23 21.92 22.00 21.92 22.00 0.0M
2022-06-22 21.56 21.67 21.10 21.65 0.0M
2022-06-21 20.90 21.20 20.70 21.17 0.0M
2022-06-17 22.08 22.28 20.90 20.90 0.0M
2022-06-16 22.01 22.60 20.65 20.97 0.0M
2022-06-15 22.00 22.84 21.91 21.95 0.0M
2022-06-14 21.55 22.35 21.55 21.80 0.0M
2022-06-13 22.10 22.11 21.74 21.89 0.0M
2022-06-10 22.94 22.94 22.13 22.27 0.0M
2022-06-09 22.75 22.90 22.28 22.31 0.0M
2022-06-08 22.90 22.90 22.90 22.90 0.0M
2022-06-07 23.23 23.24 22.89 23.07 0.0M
2022-06-06 24.17 24.17 23.24 23.24 0.0M
2022-06-03 23.96 23.96 23.61 23.61 0.0M
2022-06-02 22.68 24.16 22.68 23.98 0.0M
2022-06-01 24.27 24.52 23.80 24.20 0.0M
2022-05-31 23.10 24.51 23.08 24.50 0.0M
2022-05-27 21.46 23.43 21.46 23.42 0.0M
2022-05-26 21.15 21.15 21.10 21.10 0.0M
2022-05-25 20.71 21.42 20.71 20.71 0.0M
2022-05-24 20.60 21.54 20.60 20.67 0.0M
2022-05-23 21.05 21.05 20.70 20.70 0.0M
2022-05-20 21.50 21.51 21.50 21.50 0.0M
2022-05-18 21.60 21.60 21.00 21.00 0.0M
2022-05-17 22.00 22.00 21.61 21.61 0.0M
2022-05-16 22.15 22.15 21.95 21.95 0.0M
2022-05-13 22.00 22.00 22.00 22.00 0.0M
2022-05-12 22.30 22.30 22.00 22.00 0.0M
2022-05-11 22.02 22.02 22.00 22.00 0.0M
2022-05-10 22.35 22.50 21.84 22.29 0.0M
2022-05-09 22.50 22.89 22.50 22.89 0.0M
2022-05-06 22.12 22.87 22.06 22.40 0.0M
2022-05-05 22.38 22.40 22.07 22.07 0.0M
2022-05-04 22.40 22.40 22.40 22.40 0.0M
2022-05-03 22.71 22.89 22.39 22.39 0.0M
2022-05-02 23.38 23.56 22.68 22.80 0.0M
2022-04-29 22.55 23.62 22.55 23.56 0.0M
2022-04-27 22.65 22.65 22.44 22.44 0.0M
2022-04-26 23.10 23.25 22.87 23.24 0.0M
2022-04-25 22.85 23.32 22.85 23.30 0.0M
2022-04-22 23.21 23.27 23.13 23.27 0.0M
2022-04-21 23.62 23.65 22.95 23.15 0.0M
2022-04-20 23.97 23.97 23.20 23.20 0.0M
2022-04-19 24.33 24.33 23.98 23.98 0.0M
2022-04-18 23.91 24.00 23.30 24.00 0.0M
2022-04-14 23.75 23.85 23.75 23.85 0.0M
2022-04-13 23.50 23.50 23.46 23.49 0.0M
2022-04-12 23.48 23.57 23.48 23.57 0.0M
2022-04-11 23.65 24.00 23.65 23.75 0.0M
2022-04-08 23.58 23.88 22.95 23.88 0.0M
2022-04-07 24.05 24.05 23.75 23.75 0.0M
2022-04-06 24.13 24.13 24.08 24.08 0.0M
2022-04-05 24.39 24.45 24.25 24.25 0.0M
2022-04-01 23.81 24.45 23.76 24.18 0.0M
2022-03-31 23.80 24.50 23.80 24.37 0.0M
2022-03-30 23.56 23.67 23.56 23.65 0.0M
2022-03-29 24.10 24.35 24.10 24.33 0.0M
2022-03-28 24.11 24.11 24.11 24.11 0.0M
2022-03-25 24.16 24.16 22.82 23.69 0.0M
2022-03-24 24.23 24.63 24.16 24.24 0.0M
2022-03-23 24.27 24.30 24.16 24.20 0.0M
2022-03-22 24.23 24.24 24.10 24.10 0.0M
2022-03-21 24.25 24.25 24.08 24.15 0.0M
2022-03-18 24.19 24.50 24.15 24.25 0.0M
2022-03-17 24.14 24.47 24.14 24.47 0.0M
2022-03-16 24.00 24.49 23.99 24.49 0.0M
2022-03-15 23.70 24.30 23.70 23.96 0.0M
2022-03-14 23.98 23.98 23.50 23.50 0.0M
2022-03-11 24.25 24.29 24.25 24.28 0.0M
2022-03-10 24.20 24.20 24.20 24.20 0.0M
2022-03-09 23.98 24.10 23.98 23.98 0.0M
2022-03-08 23.80 23.80 23.54 23.78 0.0M
2022-03-07 24.30 24.30 24.10 24.10 0.0M
2022-03-04 24.25 24.25 24.11 24.20 0.0M
2022-03-03 24.05 24.10 24.05 24.10 0.0M
2022-03-02 24.00 24.10 23.82 24.10 0.0M
2022-03-01 24.50 24.69 24.22 24.34 0.0M
2022-02-28 23.50 24.50 23.40 23.87 0.0M
2022-02-25 23.35 23.65 23.30 23.50 0.1M
2022-02-24 23.54 23.75 23.39 23.39 0.0M
2022-02-23 23.80 23.80 23.63 23.64 0.0M
2022-02-22 24.00 24.05 23.70 23.90 0.0M
2022-02-18 24.24 24.62 24.20 24.30 0.0M
2022-02-17 24.75 24.75 23.93 24.35 0.0M
2022-02-16 25.00 25.00 24.35 24.71 0.0M
2022-02-15 25.15 25.19 24.94 24.95 0.0M
2022-02-14 25.25 25.74 25.15 25.15 0.0M
2022-02-11 25.44 25.44 25.22 25.24 0.0M
2022-02-10 25.54 25.54 25.35 25.35 0.0M
2022-02-09 25.86 25.86 25.50 25.53 0.0M
2022-02-08 26.10 26.10 25.70 25.70 0.0M
2022-02-07 26.30 26.30 25.90 25.98 0.0M
2022-02-04 26.79 26.79 26.37 26.48 0.0M
2022-02-03 26.11 26.75 26.11 26.75 0.0M
2022-02-02 25.60 26.25 25.60 26.10 0.0M
2022-02-01 25.42 25.42 25.42 25.42 0.0M
2022-01-31 25.24 25.45 25.24 25.45 0.0M
2022-01-28 25.40 25.76 25.22 25.22 0.0M
2022-01-27 25.83 25.83 25.45 25.45 0.0M
2022-01-26 26.25 26.25 25.70 25.70 0.0M
2022-01-25 25.86 25.92 25.83 25.85 0.0M
2022-01-24 25.91 26.30 25.91 26.30 0.0M
2022-01-20 26.25 26.25 26.09 26.09 0.0M
2022-01-19 26.15 26.32 26.15 26.25 0.0M
2022-01-18 26.70 26.79 26.40 26.60 0.0M
2022-01-13 26.84 26.97 26.84 26.84 0.0M
2022-01-12 26.94 26.95 26.94 26.95 0.0M
2022-01-11 26.95 26.95 26.75 26.75 0.0M
2022-01-10 26.00 27.10 26.00 27.10 0.0M
2022-01-07 26.22 26.51 26.22 26.51 0.0M
2022-01-06 25.90 26.54 25.90 26.29 0.0M
2022-01-05 26.30 26.30 25.47 25.97 0.0M
2022-01-03 26.70 26.70 26.70 26.70 0.0M