Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY:CLDT)

9.920 -0.040 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	10.06	10.10	9.710	9.920	386,416	-0.04(-0.40%)
May 07, 2026	9.060	10.14	9.060	9.960	1,110,915	+1.11(+12.54%)
May 06, 2026	9.030	9.080	8.850	8.850	405,634	-0.07(-0.78%)
May 05, 2026	8.590	8.925	8.590	8.920	467,580	+0.35(+4.08%)
May 04, 2026	8.700	8.785	8.480	8.570	366,709	-0.19(-2.17%)
May 01, 2026	8.750	8.795	8.670	8.760	387,385	+0.08(+0.92%)
Apr 30, 2026	8.700	8.759	8.645	8.680	264,094	-0.04(-0.46%)
Apr 29, 2026	8.700	8.820	8.605	8.720	297,923	+0.00(+0.00%)
Apr 28, 2026	8.630	8.730	8.560	8.720	203,646	+0.12(+1.40%)
Apr 27, 2026	8.550	8.715	8.550	8.600	246,745	-0.01(-0.12%)
Apr 24, 2026	8.440	8.610	8.430	8.610	190,484	+0.11(+1.29%)
Apr 23, 2026	8.470	8.540	8.390	8.500	144,087	+0.08(+0.95%)
Apr 22, 2026	8.730	8.780	8.420	8.420	229,259	-0.25(-2.88%)
Apr 21, 2026	8.870	8.930	8.640	8.670	303,806	-0.17(-1.92%)
Apr 20, 2026	8.720	8.840	8.650	8.840	234,982	+0.10(+1.14%)
Apr 17, 2026	8.640	8.805	8.600	8.740	276,632	+0.20(+2.34%)
Apr 16, 2026	8.650	8.720	8.490	8.540	213,101	-0.17(-1.95%)
Apr 15, 2026	8.680	8.800	8.620	8.710	376,589	+0.04(+0.46%)
Apr 14, 2026	8.610	8.710	8.600	8.670	415,002	+0.05(+0.58%)
Apr 13, 2026	8.570	8.635	8.470	8.620	268,757	+0.02(+0.23%)
Apr 10, 2026	8.570	8.705	8.570	8.600	206,537	+0.07(+0.82%)
Apr 09, 2026	8.250	8.600	8.250	8.530	225,163	+0.23(+2.77%)
Apr 08, 2026	8.360	8.420	8.163	8.300	244,032	+0.23(+2.85%)
Apr 07, 2026	7.890	8.100	7.890	8.070	206,844	+0.12(+1.51%)
Apr 06, 2026	7.930	7.990	7.840	7.950	198,582	+0.01(+0.13%)
Apr 02, 2026	7.760	7.960	7.700	7.940	171,273	+0.12(+1.53%)
Apr 01, 2026	7.970	7.970	7.790	7.820	236,422	-0.05(-0.64%)
Mar 31, 2026	7.850	7.910	7.687	7.870	291,409	+0.14(+1.81%)
Mar 30, 2026	7.700	7.809	7.602	7.730	270,405	+0.11(+1.42%)
Mar 27, 2026	7.839	7.839	7.592	7.621	189,382	-0.23(-2.89%)
Mar 26, 2026	7.760	7.947	7.760	7.848	221,032	+0.03(+0.38%)
Mar 25, 2026	7.878	7.878	7.730	7.819	261,405	+0.07(+0.89%)
Mar 24, 2026	7.651	7.839	7.592	7.750	236,183	-0.01(-0.13%)
Mar 23, 2026	7.720	7.918	7.567	7.760	316,298	+0.26(+3.42%)
Mar 20, 2026	7.700	7.745	7.473	7.503	422,357	-0.14(-1.81%)
Mar 19, 2026	7.562	7.710	7.542	7.641	165,153	+0.01(+0.13%)
Mar 18, 2026	7.621	7.740	7.562	7.631	218,450	-0.07(-0.90%)
Mar 17, 2026	7.799	7.809	7.636	7.700	206,166	-0.01(-0.13%)
Mar 16, 2026	7.552	7.809	7.513	7.710	276,673	+0.31(+4.13%)
Mar 13, 2026	7.612	7.661	7.375	7.404	348,381	-0.15(-1.96%)
Mar 12, 2026	7.582	7.641	7.485	7.552	220,851	-0.18(-2.30%)
Mar 11, 2026	7.710	7.779	7.651	7.730	270,893	-0.07(-0.89%)
Mar 10, 2026	7.720	7.908	7.681	7.799	345,551	+0.01(+0.13%)
Mar 09, 2026	7.760	7.888	7.473	7.789	455,710	-0.14(-1.74%)
Mar 06, 2026	7.987	7.987	7.779	7.927	566,944	-0.17(-2.07%)
Mar 05, 2026	8.243	8.337	8.085	8.095	600,909	-0.15(-1.80%)
Mar 04, 2026	7.760	8.263	7.626	8.243	382,673	+0.67(+8.87%)
Mar 03, 2026	7.375	7.681	7.268	7.572	307,005	+0.03(+0.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY:CLDT)

Historical Prices