Premium
Chatham Lodging Trust (CLDT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.20987654321 | 8.1 | 8.47 | 7.922 | 772114 | 8.10227159 | CS |
| 4 | -0.45 | -5.10783200908 | 8.81 | 8.85 | 7.72 | 437943 | 8.21519393 | CS |
| 12 | -1.36 | -13.9917695473 | 9.72 | 9.8199 | 7.72 | 304123 | 8.55271874 | CS |
| 26 | 0.24 | 2.95566502463 | 8.12 | 10 | 7.72 | 347789 | 8.62044757 | CS |
| 52 | -1.83 | -17.9587831207 | 10.19 | 10.455 | 7.6 | 388872 | 8.64583215 | CS |
| 156 | -5.41 | -39.2883079158 | 13.77 | 15.04 | 7.6 | 298928 | 10.16189596 | CS |
| 260 | -4.61 | -35.5435620663 | 12.97 | 15.12 | 3.44 | 336094 | 9.95830714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.36 | 0.25 | 3.08 | 8.1199999 | 8.42 | 8.1199999 | 298655 |
| 1741304400 | 8.11 | -0.08 | -0.98 | 8.1 | 8.23 | 8.02 | 491815 |
| 1741218000 | 8.19 | 0.12 | 1.49 | 8.06 | 8.42 | 8.06 | 493846 |
| 1741131600 | 8.07 | -0.06 | -0.74 | 8.02 | 8.1199999 | 7.922 | 640102 |
| 1741045200 | 8.13 | 0.05 | 0.62 | 8.22 | 8.47 | 8.11 | 466091 |
| 1740786000 | 8.08 | 0.02 | 0.25 | 8.1 | 8.21 | 8.025 | 1768717 |
| 1740699600 | 8.06 | -0.18 | -2.18 | 8.15 | 8.28 | 8.05 | 596074 |
| 1740613200 | 8.24 | 0.15 | 1.85 | 7.93 | 8.26 | 7.72 | 638901 |
| 1740526800 | 8.09 | -0.01 | -0.12 | 8.23 | 8.23 | 8.06 | 408794 |
| 1740440400 | 8.1 | -0.01 | -0.12 | 8.13 | 8.16 | 8.0399999 | 283450 |
| 1740181200 | 8.11 | -0.19 | -2.29 | 8.38 | 8.43 | 8.09 | 391389 |
| 1740094800 | 8.3 | -0.12 | -1.43 | 8.35 | 8.35 | 8.1649999 | 317714 |
| 1740008400 | 8.42 | -0.12 | -1.41 | 8.44 | 8.56 | 8.35 | 239326 |
| 1739922000 | 8.5399999 | 0.11 | 1.30 | 8.39 | 8.56 | 8.38 | 223827 |
| 1739576400 | 8.43 | -0.07 | -0.82 | 8.58 | 8.59 | 8.42 | 172076 |
| 1739490000 | 8.5 | 0.08 | 0.95 | 8.5 | 8.51 | 8.345 | 290613 |
| 1739403600 | 8.42 | -0.2 | -2.32 | 8.47 | 8.48 | 8.33 | 240438 |
| 1739317200 | 8.6199999 | -0.06 | -0.69 | 8.56 | 8.645 | 8.56 | 231442 |
| 1739230800 | 8.68 | -0.13 | -1.48 | 8.83 | 8.83 | 8.67 | 209887 |
| 1738971600 | 8.81 | -0.04 | -0.45 | 8.81 | 8.85 | 8.65 | 216415 |
| 1738885200 | 8.85 | 0.16 | 1.84 | 8.8 | 8.9 | 8.72 | 218735 |
| 1738798800 | 8.69 | 0 | 0.00 | 8.77 | 8.8 | 8.615 | 233314 |
| 1738712400 | 8.69 | 0.01 | 0.12 | 8.64 | 8.73 | 8.61 | 149045 |
| 1738626000 | 8.68 | -0.06 | -0.69 | 8.56 | 8.72 | 8.48 | 272735 |
| 1738366800 | 8.74 | -0.02 | -0.23 | 8.74 | 8.84 | 8.67 | 234598 |
| 1738280400 | 8.76 | 0.11 | 1.27 | 8.77 | 8.85 | 8.72 | 260529 |
| 1738194000 | 8.65 | -0.24 | -2.70 | 8.89 | 8.89 | 8.6 | 202354 |
| 1738107600 | 8.89 | 0 | 0.00 | 8.91 | 8.9765 | 8.86 | 159694 |
| 1738021200 | 8.89 | 0.21 | 2.42 | 8.66 | 8.9095 | 8.66 | 203913 |
| 1737762000 | 8.68 | -0.04 | -0.46 | 8.65 | 8.75 | 8.65 | 281041 |
| 1737675600 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1737589200 | 8.72 | -0.07 | -0.80 | 8.71 | 8.86 | 8.64 | 129730 |
| 1737502800 | 8.7899999 | -0.04 | -0.45 | 8.8699999 | 8.8977 | 8.73 | 232068 |
| 1737157200 | 8.83 | 0.04 | 0.46 | 8.91 | 8.91 | 8.7899999 | 341573 |
| 1737070800 | 8.7899999 | -0.1 | -1.12 | 8.94 | 8.94 | 8.65 | 324326 |
| 1736984400 | 8.89 | 0.2 | 2.30 | 9.06 | 9.06 | 8.83 | 191582 |
| 1736898000 | 8.69 | 0 | 0.00 | 8.86 | 8.86 | 8.59 | 198688 |
| 1736811600 | 8.69 | -0.04 | -0.46 | 8.63 | 8.72 | 8.57 | 198191 |
| 1736552400 | 8.73 | 0.1 | 1.16 | 8.42 | 8.815 | 8.32 | 470439 |
| 1736379600 | 8.63 | 0.08 | 0.94 | 8.46 | 8.64 | 8.44 | 277024 |
| 1736293200 | 8.55 | -0.14 | -1.61 | 8.69 | 8.69 | 8.42 | 280346 |
| 1736206800 | 8.69 | -0.12 | -1.36 | 8.81 | 8.82 | 8.655 | 178875 |
| 1735947600 | 8.81 | 0.02 | 0.23 | 8.77 | 8.825 | 8.72 | 146379 |
| 1735861200 | 8.7899999 | -0.16 | -1.79 | 9.11 | 9.11 | 8.68 | 210385 |
| 1735688400 | 8.95 | -0.03 | -0.33 | 8.95 | 9.0399999 | 8.8699999 | 210702 |
| 1735602000 | 8.98 | 0 | 0.00 | 8.905 | 8.99 | 8.77 | 172454 |
| 1735342800 | 8.98 | -0.29 | -3.13 | 9.23 | 9.27 | 8.96 | 152075 |
| 1735256400 | 9.27 | 0.02 | 0.22 | 9.19 | 9.3 | 9.17 | 96198 |
| 1735077840 | 9.25 | 0.1 | 1.09 | 9.18 | 9.26 | 9.09 | 94538 |
| 1734997200 | 9.15 | -0.02 | -0.22 | 9.16 | 9.2 | 9.02 | 231502 |
| 1734738000 | 9.17 | 0.17 | 1.89 | 8.92 | 9.32 | 8.92 | 607855 |
| 1734651600 | 9 | -0.04 | -0.44 | 9.125 | 9.2 | 8.99 | 243515 |
| 1734565200 | 9.0399999 | -0.56 | -5.83 | 9.6199999 | 9.65 | 8.97 | 281926 |
| 1734478800 | 9.6 | -0.11 | -1.13 | 9.64 | 9.76 | 9.53 | 228925 |
| 1734392400 | 9.71 | 0.04 | 0.41 | 9.635 | 9.8199 | 9.635 | 198315 |
| 1734133200 | 9.67 | -0.08 | -0.82 | 9.72 | 9.73 | 9.545 | 188133 |
| 1734046800 | 9.75 | -0.13 | -1.32 | 9.815 | 9.91 | 9.735 | 191624 |
| 1733960400 | 9.88 | 0.01 | 0.10 | 9.98 | 10 | 9.8483 | 360516 |
| 1733874000 | 9.8699999 | 0.18 | 1.86 | 9.67 | 9.89 | 9.585 | 258358 |
| 1733787600 | 9.69 | 0.09 | 0.94 | 9.63 | 9.76 | 9.63 | 251707 |
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
