Premium
Chatham Lodging Trust (CLDT-A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 21.37 | -0.43 | -1.97 | 21.52 | 21.52 | 21.23 | 405 |
| 1741732800 | 21.7999 | 0.22 | 1.02 | 21.1701 | 21.7999 | 21.1701 | 2285 |
| 1741646400 | 21.58 | -0.32 | -1.46 | 21.6 | 21.8999 | 21.32 | 5872 |
| 1741390800 | 21.9 | 0.42 | 1.96 | 21.5012 | 21.9 | 21.21 | 21415 |
| 1741304400 | 21.48 | 0.23 | 1.08 | 21.41 | 21.6699 | 21.17 | 10164 |
| 1741218000 | 21.25 | 0.14 | 0.66 | 21.15 | 21.4699 | 21.11 | 6294 |
| 1741131600 | 21.11 | 0.13 | 0.62 | 20.95 | 21.37 | 20.7001 | 6131 |
| 1741045200 | 20.98 | 0.28 | 1.35 | 20.93 | 21.12 | 20.93 | 3986 |
| 1740786000 | 20.7 | 0.03 | 0.15 | 20.74 | 20.74 | 20.53 | 6969 |
| 1740699600 | 20.67 | 0.15 | 0.73 | 20.6 | 20.71 | 20.31 | 17394 |
| 1740613200 | 20.52 | -0.11 | -0.53 | 20.52 | 21.22 | 20.4 | 53054 |
| 1740526800 | 20.63 | 0.08 | 0.39 | 20.58 | 20.77 | 20.55 | 2410 |
| 1740440400 | 20.55 | -0.05 | -0.24 | 20.67 | 20.9744 | 20.55 | 2255 |
| 1740181200 | 20.6 | 0.03 | 0.15 | 20.6 | 20.74 | 20.6 | 1700 |
| 1740094800 | 20.57 | 0.02 | 0.10 | 20.63 | 20.6301 | 20.55 | 3251 |
| 1740008400 | 20.55 | -0.35 | -1.67 | 20.8 | 20.82 | 20.55 | 5264 |
| 1739922000 | 20.9 | 0.13 | 0.63 | 21.03 | 21.165 | 20.85 | 4813 |
| 1739576400 | 20.77 | -0.13 | -0.62 | 21.08 | 21.08 | 20.77 | 969 |
| 1739490000 | 20.9 | 0.05 | 0.24 | 21.08 | 21.08 | 20.34 | 1209 |
| 1739403600 | 20.85 | -0.05 | -0.24 | 20.34 | 21.05 | 20.34 | 2848 |
| 1739317200 | 20.9 | -0.07 | -0.33 | 20.99 | 21.25 | 20.9 | 3183 |
| 1739230800 | 20.97 | 0.03 | 0.14 | 20.98 | 21.23 | 20.95 | 2418 |
| 1738971600 | 20.94 | 0.02 | 0.10 | 20.99 | 21.54 | 20.85 | 3220 |
| 1738885200 | 20.92 | 0 | 0.00 | 21.1 | 21.1 | 20.92 | 7888 |
| 1738798800 | 20.92 | -0.08 | -0.38 | 21.1 | 21.235 | 20.92 | 18954 |
| 1738712400 | 21 | -0.14 | -0.64 | 21.2 | 21.35 | 21 | 4777 |
| 1738626000 | 21.135 | 0.24 | 1.12 | 20.8 | 21.55 | 20.8 | 9931 |
| 1738366800 | 20.9 | 0.05 | 0.26 | 21.24 | 21.24 | 20.75 | 2592 |
| 1738280400 | 20.845 | -0.17 | -0.83 | 21.02 | 21.5924 | 20.83 | 8300 |
| 1738194000 | 21.0199 | -0.02 | -0.10 | 20.92 | 21.15 | 20.9 | 23027 |
| 1738107600 | 21.04 | -0.26 | -1.22 | 21.02 | 21.04 | 20.904 | 1995 |
| 1738021200 | 21.3 | 0.1 | 0.47 | 21.1 | 21.6271 | 21 | 3442 |
| 1737762000 | 21.2 | 0.07 | 0.33 | 19.92 | 21.9899 | 19.92 | 6071 |
| 1737675600 | 21.13 | 0 | 0.00 | 21.13 | 21.13 | 21.13 | 0 |
| 1737589200 | 21.13 | -0.47 | -2.18 | 21.59 | 21.59 | 21.0651 | 6728 |
| 1737502800 | 21.6 | 0.32 | 1.50 | 21.29 | 21.88 | 21.29 | 5379 |
| 1737157200 | 21.28 | -0.01 | -0.06 | 21.58 | 21.58 | 20.9 | 1132 |
| 1737070800 | 21.2929 | 0.43 | 2.08 | 20.96 | 21.38 | 20.42 | 4764 |
| 1736984400 | 20.86 | 0.36 | 1.76 | 20.7 | 20.9901 | 20.4 | 9456 |
| 1736898000 | 20.5 | 0.05 | 0.24 | 20.75 | 20.75 | 20.3378 | 7147 |
| 1736811600 | 20.45 | -0.67 | -3.17 | 20.75 | 20.75 | 20.44 | 9775 |
| 1736552400 | 21.12 | -0.18 | -0.85 | 21.25 | 21.25 | 20.92 | 1838 |
| 1736379600 | 21.3 | -0.53 | -2.43 | 22.12 | 22.12 | 20.814 | 14319 |
| 1736293200 | 21.83 | -0.14 | -0.65 | 22.01 | 22.1 | 21.75 | 3916 |
| 1736206800 | 21.9724 | -0.43 | -1.91 | 22.24 | 23.46 | 21.9724 | 2453 |
| 1735947600 | 22.4 | 0 | 0.00 | 22.4 | 22.45 | 22.4 | 881 |
| 1735861200 | 22.4 | -0.25 | -1.10 | 22.64 | 22.64 | 22.355 | 2712 |
| 1735688400 | 22.65 | 0.01 | 0.04 | 22.04 | 22.75 | 22.04 | 3910 |
| 1735602000 | 22.64 | -0.01 | -0.03 | 23.49 | 23.49 | 22.49 | 19358 |
| 1735342800 | 22.6474 | -0.1 | -0.45 | 23.49 | 23.49 | 22.3083 | 3008 |
| 1735256400 | 22.75 | 0.83 | 3.79 | 21.89 | 23.62 | 21.89 | 36928 |
| 1735077840 | 21.92 | 0.42 | 1.95 | 21.61 | 21.92 | 21.61 | 302 |
| 1734997200 | 21.5 | -0.11 | -0.51 | 21.21 | 21.5 | 20.97 | 6041 |
| 1734738000 | 21.61 | -0.24 | -1.10 | 21.61 | 21.63 | 21.5 | 6969 |
| 1734651600 | 21.85 | 0.17 | 0.78 | 21.73 | 22.09 | 21.56 | 1120 |
| 1734565200 | 21.68 | -0.2 | -0.91 | 21.88 | 21.88 | 21.68 | 4999 |
| 1734478800 | 21.88 | -0.42 | -1.88 | 22.35 | 22.35 | 21.88 | 1980 |
| 1734392400 | 22.3 | -0.5 | -2.19 | 23.88 | 23.88 | 22.235 | 4358 |
| 1734133200 | 22.8 | -0.19 | -0.83 | 22.34 | 22.8 | 22.34 | 604 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
