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 | -0.0173 | -0.133179368745 | 12.99 | 13.05 | 12.41 | 384095 | 12.64460673 | CS |
| 4 | 0.0927 | 0.719720496894 | 12.88 | 13.71 | 12.41 | 463282 | 13.09195254 | CS |
| 12 | 4.3327 | 50.1469907407 | 8.64 | 13.71 | 8.39 | 436911 | 11.19005102 | CS |
| 26 | 5.9527 | 84.7962962963 | 7.02 | 13.71 | 6.77 | 347728 | 9.72877872 | CS |
| 52 | 5.7427 | 79.428769018 | 7.23 | 13.71 | 6.08 | 310387 | 8.43843696 | CS |
| 156 | 3.3927 | 35.4144050104 | 9.58 | 13.71 | 5.83 | 315496 | 8.60217852 | CS |
| 260 | 0.6427 | 5.21248986212 | 12.33 | 15.12 | 5.83 | 301455 | 9.92544422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 12.86 | 0.25 | 1.98 | 12.73 | 12.9 | 12.61 | 219259 |
| 1783636800 | 12.61 | 0.16 | 1.29 | 12.5 | 12.72 | 12.41 | 518868 |
| 1783550400 | 12.45 | -0.33 | -2.58 | 12.69 | 12.822 | 12.41 | 307726 |
| 1783464000 | 12.78 | 0.05 | 0.39 | 12.78 | 12.96 | 12.6101 | 344617 |
| 1783377600 | 12.73 | -0.31 | -2.38 | 12.99 | 13.05 | 12.71 | 365170 |
| 1783032000 | 13.04 | 0.07 | 0.54 | 13.11 | 13.25 | 12.93 | 238669 |
| 1782945600 | 12.97 | -0.26 | -1.97 | 13.21 | 13.21 | 12.85 | 487758 |
| 1782859200 | 13.23 | -0.1 | -0.75 | 13.13 | 13.45 | 13.05 | 358385 |
| 1782772800 | 13.33 | -0.25 | -1.84 | 13.71 | 13.71 | 13.2145 | 333116 |
| 1782513600 | 13.58 | 0.24 | 1.80 | 13.59 | 13.59 | 13.14 | 882728 |
| 1782427200 | 13.34 | 0.28 | 2.14 | 13.09 | 13.36 | 12.97 | 328768 |
| 1782340800 | 13.06 | -0.44 | -3.26 | 13.4 | 13.54 | 13.03 | 442198 |
| 1782254400 | 13.5 | 0.13 | 0.97 | 13.25 | 13.6399 | 13.25 | 426768 |
| 1782168000 | 13.37 | 0.01 | 0.07 | 13.61 | 13.62 | 13.12 | 447685 |
| 1781822400 | 13.36 | 0.56 | 4.37 | 12.84 | 13.48 | 12.84 | 1061312 |
| 1781736000 | 12.8 | -0.24 | -1.84 | 13.02 | 13.1773 | 12.79 | 353764 |
| 1781649600 | 13.04 | 0.31 | 2.44 | 12.77 | 13.055 | 12.75 | 311895 |
| 1781563200 | 12.73 | -0.13 | -1.01 | 12.99 | 13.13 | 12.5363 | 534011 |
| 1781304000 | 12.86 | 0.18 | 1.42 | 12.88 | 13.145 | 12.8 | 595629 |
| 1781217600 | 12.68 | 0.46 | 3.76 | 12.35 | 12.7 | 12.24 | 473153 |
| 1781131200 | 12.22 | 0.25 | 2.09 | 12 | 12.31 | 11.97 | 722358 |
| 1781044800 | 11.97 | 0.44 | 3.82 | 11.66 | 11.98 | 11.59 | 554107 |
| 1780958400 | 11.53 | 0.09 | 0.79 | 11.59 | 11.62 | 11.45 | 485692 |
| 1780699200 | 11.44 | 0.14 | 1.24 | 11.54 | 11.605 | 11.405 | 511469 |
| 1780612800 | 11.3 | 0.32 | 2.91 | 11.1 | 11.31 | 11.075 | 479528 |
| 1780526400 | 10.98 | -0.09 | -0.81 | 10.98 | 11.2104 | 10.93 | 281344 |
| 1780440000 | 11.07 | 0.3 | 2.79 | 10.79 | 11.105 | 10.75 | 279308 |
| 1780353600 | 10.77 | -0.08 | -0.74 | 10.77 | 10.84 | 10.705 | 528602 |
| 1780094400 | 10.85 | -0.19 | -1.72 | 11.04 | 11.08 | 10.79 | 324373 |
| 1780008000 | 11.04 | -0.02 | -0.18 | 11.07 | 11.13 | 11 | 304202 |
| 1779921600 | 11.06 | 0.16 | 1.47 | 10.94 | 11.1 | 10.94 | 302173 |
| 1779835200 | 10.9 | 0.2 | 1.87 | 10.74 | 10.94 | 10.695 | 346679 |
| 1779489600 | 10.7 | 0.01 | 0.09 | 10.71 | 10.81 | 10.6207 | 382578 |
| 1779403200 | 10.69 | 0.02 | 0.19 | 10.55 | 10.835 | 10.4333 | 443240 |
| 1779316800 | 10.67 | 0.53 | 5.23 | 10.16 | 10.67 | 10.14 | 577847 |
| 1779230400 | 10.14 | 0.08 | 0.80 | 9.97 | 10.16 | 9.8 | 486664 |
| 1779144000 | 10.06 | 0.17 | 1.72 | 10 | 10.105 | 9.88 | 844285 |
| 1778884800 | 9.89 | -0.1 | -1.00 | 9.91 | 9.95 | 9.67 | 349421 |
| 1778798400 | 9.99 | 0.1 | 1.01 | 9.95 | 10.095 | 9.95 | 635300 |
| 1778712000 | 9.89 | 0 | 0.00 | 9.82 | 9.99 | 9.7655 | 365217 |
| 1778625600 | 9.89 | 0.01 | 0.10 | 9.86 | 9.95 | 9.5399999 | 483918 |
| 1778539200 | 9.88 | -0.04 | -0.40 | 9.93 | 9.97 | 9.76 | 888380 |
| 1778280000 | 9.92 | -0.04 | -0.40 | 10.06 | 10.1 | 9.71 | 386437 |
| 1778193600 | 9.96 | 1.11 | 12.54 | 9.06 | 10.145 | 9.06 | 1110943 |
| 1778107200 | 8.85 | -0.07 | -0.78 | 9.03 | 9.08 | 8.85 | 405657 |
| 1778020800 | 8.92 | 0.35 | 4.08 | 8.59 | 8.925 | 8.59 | 467597 |
| 1777934400 | 8.57 | -0.19 | -2.17 | 8.76 | 8.785 | 8.48 | 366727 |
| 1777675200 | 8.76 | 0.08 | 0.92 | 8.75 | 8.795 | 8.67 | 387398 |
| 1777588800 | 8.68 | -0.04 | -0.46 | 8.7 | 8.7592 | 8.645 | 262735 |
| 1777502400 | 8.72 | 0 | 0.00 | 8.7 | 8.82 | 8.605 | 297938 |
| 1777416000 | 8.72 | 0.12 | 1.40 | 8.63 | 8.73 | 8.56 | 203659 |
| 1777329600 | 8.6 | -0.01 | -0.12 | 8.55 | 8.715 | 8.55 | 246743 |
| 1777070400 | 8.61 | 0.11 | 1.29 | 8.44 | 8.61 | 8.4 | 190497 |
| 1776984000 | 8.5 | 0.08 | 0.95 | 8.47 | 8.5399999 | 8.39 | 144095 |
| 1776897600 | 8.42 | -0.25 | -2.88 | 8.73 | 8.78 | 8.42 | 229240 |
| 1776811200 | 8.67 | -0.17 | -1.92 | 8.8699999 | 8.93 | 8.64 | 303829 |
| 1776724800 | 8.84 | 0.1 | 1.14 | 8.72 | 8.84 | 8.65 | 234997 |
| 1776465600 | 8.74 | 0.2 | 2.34 | 8.64 | 8.805 | 8.6 | 276502 |
| 1776379200 | 8.5399999 | -0.17 | -1.95 | 8.65 | 8.72 | 8.49 | 213122 |
| 1776292800 | 8.71 | 0.04 | 0.46 | 8.68 | 8.8 | 8.6199999 | 376606 |
| 1776206400 | 8.67 | 0.05 | 0.58 | 8.65 | 8.71 | 8.6 | 415018 |
| 1776120000 | 8.6199999 | 0.02 | 0.23 | 8.57 | 8.635 | 8.47 | 268768 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
