Chatham Lodging Trust (REIT) (CLDT)

CLDT
🏛️ 미국 →
6.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.07 12.30 12.02 12.27 0.2M
2022-12-29 12.09 12.31 12.06 12.23 0.1M
2022-12-28 12.48 12.51 12.04 12.08 0.1M
2022-12-27 12.38 12.45 12.26 12.40 0.1M
2022-12-23 12.22 12.41 12.10 12.39 0.1M
2022-12-22 12.06 12.27 11.98 12.15 0.3M
2022-12-21 13.04 13.04 12.17 12.19 0.2M
2022-12-20 12.99 13.15 12.88 12.96 0.2M
2022-12-19 12.84 13.04 12.82 12.96 0.2M
2022-12-16 12.86 13.05 12.83 12.85 0.9M
2022-12-15 13.10 13.26 13.03 13.12 0.2M
2022-12-14 13.59 13.70 13.27 13.37 0.3M
2022-12-13 13.82 13.90 13.38 13.50 0.3M
2022-12-12 13.39 13.55 13.28 13.47 0.2M
2022-12-09 13.00 13.34 12.94 13.31 0.1M
2022-12-08 12.82 13.23 12.82 13.09 0.2M
2022-12-07 12.63 12.98 12.63 12.68 0.2M
2022-12-06 12.62 12.81 12.61 12.63 0.2M
2022-12-05 12.93 13.14 12.63 12.69 0.2M
2022-12-02 13.13 13.28 13.06 13.13 0.2M
2022-12-01 13.47 13.58 13.29 13.37 0.1M
2022-11-30 13.05 13.45 12.86 13.37 0.2M
2022-11-29 12.90 13.14 12.70 13.10 0.1M
2022-11-28 12.72 13.03 12.62 12.82 0.3M
2022-11-25 12.56 12.89 12.56 12.89 0.1M
2022-11-23 12.99 13.10 12.61 12.66 0.2M
2022-11-22 13.05 13.18 12.91 13.08 0.2M
2022-11-21 13.17 13.25 12.90 13.00 0.2M
2022-11-18 13.00 13.38 12.91 13.16 0.3M
2022-11-17 12.44 12.84 12.37 12.68 0.2M
2022-11-16 12.77 12.91 12.58 12.62 0.3M
2022-11-15 13.06 13.06 12.74 12.78 0.3M
2022-11-14 12.94 12.98 12.72 12.83 0.2M
2022-11-11 13.00 13.22 12.81 13.09 0.2M
2022-11-10 12.59 13.12 12.52 12.88 0.3M
2022-11-09 12.24 12.33 11.95 12.06 0.2M
2022-11-08 12.44 12.82 11.90 12.44 0.5M
2022-11-07 12.19 12.26 11.91 12.09 0.2M
2022-11-04 12.23 12.44 11.99 12.19 0.2M
2022-11-03 12.38 12.41 11.88 12.15 0.2M
2022-11-02 12.98 12.98 12.40 12.55 0.3M
2022-11-01 13.19 13.27 12.99 13.07 0.2M
2022-10-31 12.83 13.02 12.81 12.97 0.2M
2022-10-28 12.84 12.98 12.51 12.98 0.2M
2022-10-27 12.67 12.94 12.59 12.75 0.2M
2022-10-26 12.30 12.54 12.10 12.44 0.3M
2022-10-25 11.79 12.37 11.78 12.14 0.2M
2022-10-24 11.90 11.95 11.69 11.85 0.2M
2022-10-21 11.78 12.00 11.61 11.90 0.2M
2022-10-20 11.79 11.97 11.57 11.67 0.2M
2022-10-19 11.63 12.05 11.63 11.82 0.2M
2022-10-18 11.78 11.93 11.64 11.78 0.2M
2022-10-17 11.29 11.62 11.29 11.53 0.3M
2022-10-14 11.39 11.47 11.00 11.04 0.2M
2022-10-13 10.46 11.13 10.30 11.11 0.3M
2022-10-12 10.60 10.77 10.39 10.65 0.3M
2022-10-11 10.58 10.58 10.30 10.56 0.3M
2022-10-10 10.68 10.79 10.47 10.48 0.1M
2022-10-07 10.55 10.71 10.49 10.58 0.2M
2022-10-06 10.72 10.87 10.62 10.67 0.1M
2022-10-05 10.50 10.78 10.44 10.76 0.2M
2022-10-04 10.56 10.83 10.50 10.76 0.3M
2022-10-03 10.06 10.37 9.78 10.27 0.3M
2022-09-30 9.75 10.03 9.69 9.87 0.4M
2022-09-29 10.26 10.26 9.61 9.82 0.5M
2022-09-28 10.26 10.54 10.17 10.48 0.5M
2022-09-27 10.37 10.60 10.14 10.19 0.4M
2022-09-26 10.37 10.59 10.05 10.19 0.4M
2022-09-23 10.63 10.63 10.22 10.52 0.3M
2022-09-22 11.51 11.51 10.72 10.88 0.5M
2022-09-21 12.44 12.44 11.56 11.56 0.3M
2022-09-20 12.38 12.44 12.22 12.37 0.2M
2022-09-19 12.35 12.70 12.35 12.58 0.2M
2022-09-16 12.45 12.57 12.07 12.56 0.5M
2022-09-15 12.68 12.94 12.53 12.58 0.2M
2022-09-14 12.42 12.81 12.32 12.78 0.2M
2022-09-13 12.56 12.77 12.37 12.46 0.2M
2022-09-12 12.71 12.93 12.69 12.93 0.4M
2022-09-09 12.50 12.67 12.41 12.62 0.1M
2022-09-08 12.19 12.52 12.13 12.37 0.3M
2022-09-07 11.90 12.40 11.90 12.36 0.2M
2022-09-06 12.10 12.10 11.79 11.94 0.2M
2022-09-02 11.98 12.20 11.96 12.03 0.2M
2022-09-01 12.08 12.08 11.67 11.89 0.2M
2022-08-31 12.55 12.58 12.13 12.16 0.3M
2022-08-30 12.65 12.69 12.39 12.46 0.2M
2022-08-29 12.65 12.79 12.37 12.55 0.2M
2022-08-26 13.32 13.32 12.79 12.79 0.2M
2022-08-25 13.00 13.29 12.98 13.29 0.2M
2022-08-24 12.59 12.92 12.59 12.91 0.2M
2022-08-23 12.82 12.99 12.62 12.64 0.3M
2022-08-22 12.84 12.92 12.71 12.76 0.3M
2022-08-19 13.48 13.55 13.01 13.07 0.3M
2022-08-18 13.35 13.65 13.35 13.60 0.5M
2022-08-17 13.59 13.66 13.45 13.56 0.2M
2022-08-16 13.64 13.88 13.64 13.77 0.3M
2022-08-15 13.50 13.84 13.44 13.69 0.3M
2022-08-12 13.47 13.69 13.47 13.68 0.3M
2022-08-11 13.55 13.55 13.37 13.38 0.2M
2022-08-10 13.25 13.40 13.08 13.34 0.3M
2022-08-09 13.00 13.21 12.89 13.01 0.4M
2022-08-08 12.83 13.20 12.83 13.02 0.3M
2022-08-05 12.72 13.13 12.49 12.83 0.2M
2022-08-04 12.86 13.32 12.83 12.93 0.2M
2022-08-03 12.35 13.37 12.33 13.01 0.4M
2022-08-02 12.04 12.31 11.98 12.10 0.2M
2022-08-01 11.98 12.24 11.85 12.15 0.1M
2022-07-29 12.10 12.24 12.04 12.16 0.1M
2022-07-28 11.98 12.18 11.89 12.15 0.1M
2022-07-27 11.82 11.98 11.72 11.94 0.1M
2022-07-26 11.69 11.85 11.60 11.62 0.1M
2022-07-25 11.52 11.80 11.45 11.72 0.1M
2022-07-22 11.83 11.86 11.38 11.52 0.1M
2022-07-21 11.78 11.84 11.49 11.74 0.1M
2022-07-20 11.85 12.04 11.73 11.99 0.2M
2022-07-19 11.63 11.93 11.63 11.83 0.3M
2022-07-18 11.36 11.54 11.30 11.40 0.3M
2022-07-15 11.25 11.30 11.04 11.21 0.2M
2022-07-14 10.93 11.11 10.71 10.97 0.1M
2022-07-13 10.74 11.14 10.74 11.13 0.2M
2022-07-12 10.82 11.13 10.82 10.98 0.2M
2022-07-11 10.69 10.82 10.60 10.77 0.1M
2022-07-08 10.72 10.93 10.49 10.85 0.2M
2022-07-07 10.37 10.80 10.37 10.68 0.2M
2022-07-06 10.56 10.66 10.08 10.30 0.2M
2022-07-05 10.28 10.52 10.03 10.52 0.2M
2022-07-01 10.38 10.65 10.25 10.47 0.2M
2022-06-30 10.17 10.55 9.99 10.45 0.3M
2022-06-29 10.37 10.40 10.04 10.37 0.2M
2022-06-28 10.62 10.94 10.47 10.49 0.3M
2022-06-27 10.56 10.74 10.39 10.51 0.2M
2022-06-24 10.03 10.75 9.90 10.47 0.4M
2022-06-23 9.93 10.02 9.59 9.92 0.5M
2022-06-22 9.97 10.28 9.89 9.97 0.3M
2022-06-21 10.45 10.81 10.20 10.26 0.4M
2022-06-17 10.56 10.62 10.04 10.25 0.9M
2022-06-16 11.14 11.14 10.55 10.62 0.3M
2022-06-15 11.11 11.55 11.01 11.39 0.3M
2022-06-14 10.96 11.08 10.72 10.97 0.3M
2022-06-13 12.00 12.05 11.00 11.01 0.3M
2022-06-10 12.79 13.00 12.11 12.26 0.3M
2022-06-09 13.56 13.56 13.08 13.10 0.4M
2022-06-08 13.45 13.55 13.19 13.53 0.4M
2022-06-07 13.19 13.63 13.11 13.48 0.5M
2022-06-06 12.97 13.32 12.85 13.26 0.4M
2022-06-03 12.68 13.16 12.68 12.86 0.4M
2022-06-02 13.01 13.09 12.73 13.00 0.4M
2022-06-01 12.85 13.10 12.58 13.03 0.6M
2022-05-31 12.85 12.85 12.50 12.74 0.5M
2022-05-27 12.56 12.90 12.56 12.87 0.2M
2022-05-26 12.19 12.54 12.19 12.45 0.2M
2022-05-25 11.82 12.27 11.82 12.14 0.2M
2022-05-24 12.02 12.04 11.55 11.96 0.2M
2022-05-23 11.99 12.02 11.75 11.94 0.2M
2022-05-20 12.47 12.47 11.59 11.80 0.3M
2022-05-19 12.59 12.71 12.18 12.30 0.3M
2022-05-18 12.75 13.00 12.48 12.56 0.3M
2022-05-17 12.29 12.82 12.29 12.77 0.2M
2022-05-16 11.85 12.30 11.81 12.15 0.2M
2022-05-13 11.87 12.07 11.72 11.95 0.3M
2022-05-12 12.09 12.09 11.55 11.84 0.3M
2022-05-11 12.08 12.31 11.91 12.04 0.4M
2022-05-10 12.01 12.27 11.75 12.02 0.5M
2022-05-09 12.72 12.80 11.86 11.92 0.3M
2022-05-06 12.72 13.12 12.55 12.92 0.3M
2022-05-05 13.57 13.65 12.58 12.85 0.6M
2022-05-04 13.87 14.07 13.16 13.63 0.3M
2022-05-03 13.85 13.92 13.36 13.72 0.3M
2022-05-02 14.36 14.49 13.63 13.84 0.3M
2022-04-29 14.89 14.94 14.31 14.36 0.2M
2022-04-28 14.71 15.04 14.41 14.96 0.3M
2022-04-27 14.44 14.78 14.24 14.58 0.3M
2022-04-26 14.43 14.68 14.38 14.44 0.3M
2022-04-25 13.98 14.51 13.98 14.51 0.4M
2022-04-22 14.21 14.45 14.05 14.18 0.5M
2022-04-21 14.20 14.42 14.00 14.01 0.2M
2022-04-20 13.97 14.33 13.97 14.06 0.3M
2022-04-19 13.70 13.95 13.70 13.79 0.3M
2022-04-18 13.68 13.96 13.57 13.64 0.2M
2022-04-14 13.86 14.13 13.70 13.74 0.3M
2022-04-13 13.18 13.83 13.18 13.80 0.3M
2022-04-12 13.12 13.29 13.01 13.26 0.2M
2022-04-11 12.79 13.11 12.68 12.98 0.3M
2022-04-08 12.82 12.84 12.52 12.81 0.3M
2022-04-07 13.18 13.18 12.61 12.82 0.2M
2022-04-06 13.49 13.51 13.08 13.19 0.3M
2022-04-05 14.04 14.15 13.48 13.55 0.3M
2022-04-04 14.05 14.05 13.62 13.96 0.3M
2022-04-01 13.83 14.01 13.72 14.00 0.3M
2022-03-31 13.70 14.02 13.70 13.79 0.3M
2022-03-30 13.97 14.00 13.66 13.71 0.2M
2022-03-29 13.62 14.03 13.62 13.97 0.5M
2022-03-28 13.50 13.56 13.27 13.44 0.2M
2022-03-25 13.34 13.55 13.30 13.50 0.3M
2022-03-24 13.25 13.33 13.11 13.22 0.4M
2022-03-23 13.57 13.57 13.27 13.27 0.2M
2022-03-22 13.64 13.82 13.43 13.63 0.3M
2022-03-21 13.78 13.90 13.40 13.51 0.2M
2022-03-18 13.80 13.98 13.61 13.85 0.6M
2022-03-17 13.91 13.97 13.70 13.84 0.2M
2022-03-16 13.83 13.97 13.53 13.93 0.6M
2022-03-15 13.93 14.07 13.51 13.68 0.3M
2022-03-14 14.16 14.16 13.75 13.87 0.2M
2022-03-11 14.31 14.46 14.01 14.05 0.2M
2022-03-10 13.66 14.19 13.60 14.16 0.4M
2022-03-09 13.94 14.38 13.87 13.90 0.4M
2022-03-08 13.43 13.84 13.30 13.54 0.4M
2022-03-07 13.77 13.83 13.29 13.37 0.3M
2022-03-04 13.57 13.76 13.40 13.75 0.2M
2022-03-03 14.13 14.28 13.67 13.77 0.2M
2022-03-02 13.31 14.11 13.31 14.04 0.3M
2022-03-01 13.71 13.73 13.15 13.22 0.4M
2022-02-28 13.63 13.79 13.47 13.75 0.5M
2022-02-25 14.03 14.21 13.62 13.80 0.4M
2022-02-24 13.33 14.04 13.00 13.99 0.4M
2022-02-23 14.36 14.36 14.00 14.04 0.5M
2022-02-22 14.32 14.48 13.98 14.19 0.2M
2022-02-18 14.64 14.89 14.42 14.45 0.2M
2022-02-17 14.84 14.92 14.52 14.70 0.3M
2022-02-16 14.79 15.12 14.76 14.93 0.4M
2022-02-15 14.09 14.76 14.09 14.75 0.4M
2022-02-14 14.21 14.26 13.81 13.94 0.3M
2022-02-11 14.29 14.58 13.97 14.08 0.3M
2022-02-10 14.32 14.48 14.11 14.24 0.3M
2022-02-09 14.37 14.54 14.25 14.44 0.4M
2022-02-08 14.44 14.75 14.10 14.24 0.3M
2022-02-07 14.09 14.59 14.09 14.44 0.5M
2022-02-04 13.45 14.12 13.45 14.06 0.6M
2022-02-03 13.44 13.83 13.43 13.55 0.6M
2022-02-02 13.22 13.51 13.16 13.49 0.6M
2022-02-01 13.25 13.40 13.00 13.21 0.3M
2022-01-31 12.64 13.27 12.56 13.27 0.3M
2022-01-28 12.50 12.79 12.08 12.78 0.3M
2022-01-27 12.87 13.05 12.43 12.57 0.3M
2022-01-26 13.08 13.39 12.67 12.78 0.6M
2022-01-25 12.82 13.12 12.54 13.05 0.3M
2022-01-24 12.91 13.09 12.53 13.04 0.3M
2022-01-21 13.22 13.45 13.04 13.10 0.4M
2022-01-20 13.64 13.90 13.25 13.25 0.2M
2022-01-19 13.75 13.80 13.47 13.63 0.3M
2022-01-18 13.86 13.93 13.65 13.76 0.3M
2022-01-14 13.46 13.84 13.46 13.83 0.2M
2022-01-13 13.49 13.84 13.43 13.75 0.3M
2022-01-12 13.62 13.88 13.48 13.52 0.3M
2022-01-11 13.44 13.75 13.29 13.65 0.2M
2022-01-10 13.61 13.77 13.21 13.44 0.4M
2022-01-07 13.52 13.95 13.47 13.73 0.4M
2022-01-06 13.33 13.71 13.31 13.54 0.3M
2022-01-05 13.78 13.94 13.32 13.34 0.3M
2022-01-04 13.72 14.02 13.65 13.71 0.2M
2022-01-03 13.90 14.15 13.67 13.70 0.3M