Chatham Lodging Trust Preferred

CLDT_pa
🏛️ 美国 →
21.31
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 22.23 22.72 22.23 22.65 0.0M
2024-12-30 22.87 22.87 22.49 22.64 0.0M
2024-12-27 22.31 22.73 22.31 22.65 0.0M
2024-12-26 22.62 23.62 22.15 22.75 0.0M
2024-12-24 21.92 21.92 21.92 21.92 0.0M
2024-12-23 21.41 21.50 20.97 21.50 0.0M
2024-12-20 21.61 21.63 21.50 21.61 0.0M
2024-12-19 21.70 22.09 21.70 21.85 0.0M
2024-12-18 21.88 21.88 21.68 21.68 0.0M
2024-12-17 22.14 22.25 21.88 21.88 0.0M
2024-12-16 22.72 22.72 22.24 22.30 0.0M
2024-12-13 22.80 22.80 22.80 22.80 0.0M
2024-12-12 23.01 23.01 22.99 22.99 0.0M
2024-12-11 23.32 23.32 23.07 23.07 0.0M
2024-12-10 22.80 23.14 22.80 23.12 0.0M
2024-12-09 23.15 23.15 23.15 23.15 0.0M
2024-12-06 23.15 23.15 23.12 23.12 0.0M
2024-12-05 23.15 23.40 23.02 23.02 0.0M
2024-12-04 23.40 23.40 23.04 23.04 0.0M
2024-12-03 23.55 23.60 23.43 23.43 0.0M
2024-12-02 23.79 23.82 23.49 23.49 0.0M
2024-11-29 23.89 23.89 23.74 23.81 0.0M
2024-11-27 23.54 23.70 23.45 23.45 0.0M
2024-11-26 23.43 23.50 23.33 23.38 0.0M
2024-11-25 23.30 23.30 23.30 23.30 0.0M
2024-11-22 23.54 23.54 23.53 23.53 0.0M
2024-11-21 23.53 23.54 23.53 23.54 0.0M
2024-11-20 23.46 23.50 23.35 23.50 0.0M
2024-11-19 23.79 23.85 23.48 23.53 0.0M
2024-11-18 23.60 23.65 23.50 23.65 0.0M
2024-11-15 23.87 23.87 23.51 23.60 0.0M
2024-11-14 23.34 23.65 23.34 23.53 0.0M
2024-11-13 23.33 23.33 23.33 23.33 0.0M
2024-11-12 23.47 23.82 23.17 23.24 0.0M
2024-11-11 23.25 23.78 22.70 23.02 0.0M
2024-11-07 23.25 23.25 23.25 23.25 0.0M
2024-11-06 23.30 23.30 23.05 23.05 0.0M
2024-11-05 23.26 23.34 23.24 23.30 0.0M
2024-11-04 23.64 23.64 23.27 23.27 0.0M
2024-11-01 23.50 23.50 23.25 23.33 0.0M
2024-10-31 23.65 23.87 23.26 23.50 0.0M
2024-10-30 23.62 23.85 23.54 23.59 0.0M
2024-10-29 23.45 23.73 23.40 23.45 0.0M
2024-10-28 23.51 23.56 23.42 23.45 0.0M
2024-10-25 23.32 23.34 23.32 23.32 0.0M
2024-10-24 22.93 23.56 22.93 23.00 0.0M
2024-10-23 23.10 23.10 22.93 22.93 0.0M
2024-10-22 23.00 23.50 23.00 23.15 0.0M
2024-10-21 23.07 23.31 22.93 22.93 0.0M
2024-10-17 23.42 23.42 23.32 23.32 0.0M
2024-10-16 23.42 23.63 23.23 23.23 0.0M
2024-10-15 23.30 23.55 23.20 23.20 0.0M
2024-10-14 23.46 23.57 22.96 22.96 0.0M
2024-10-11 23.30 23.40 23.30 23.35 0.0M
2024-10-10 23.00 23.00 23.00 23.00 0.0M
2024-10-09 23.57 23.57 23.06 23.06 0.0M
2024-10-08 23.30 23.40 22.81 22.81 0.0M
2024-10-07 23.30 23.30 22.93 22.93 0.0M
2024-10-04 23.45 23.87 22.78 22.78 0.0M
2024-10-03 23.25 23.30 23.17 23.18 0.0M
2024-10-02 22.84 22.84 22.84 22.84 0.0M
2024-10-01 23.20 23.20 23.20 23.20 0.0M
2024-09-30 23.42 23.57 23.15 23.15 0.0M
2024-09-27 23.70 23.81 23.51 23.51 0.0M
2024-09-26 23.16 23.16 23.16 23.16 0.0M
2024-09-25 23.86 23.87 23.45 23.61 0.0M
2024-09-24 24.00 24.14 23.95 23.97 0.0M
2024-09-23 24.00 24.20 23.89 23.89 0.0M
2024-09-20 24.25 24.25 23.60 23.60 0.0M
2024-09-19 24.00 24.25 23.55 23.55 0.0M
2024-09-18 23.80 24.49 23.01 23.01 0.0M
2024-09-17 23.34 23.85 22.74 22.90 0.0M
2024-09-16 23.20 23.45 23.19 23.20 0.0M
2024-09-13 22.78 22.78 22.78 22.78 0.0M
2024-09-12 22.61 22.61 22.54 22.61 0.0M
2024-09-11 22.42 22.42 22.42 22.42 0.0M
2024-09-10 22.59 22.60 22.59 22.59 0.0M
2024-09-06 22.35 22.35 22.10 22.15 0.0M
2024-09-05 22.18 22.48 22.18 22.39 0.0M
2024-09-04 22.19 22.20 22.16 22.16 0.0M
2024-09-03 22.59 22.60 22.15 22.15 0.0M
2024-08-30 22.53 22.64 22.50 22.55 0.0M
2024-08-29 22.25 22.94 22.17 22.55 0.0M
2024-08-28 21.88 22.40 21.85 22.30 0.0M
2024-08-26 21.72 21.75 21.59 21.59 0.0M
2024-08-23 21.78 21.79 21.78 21.78 0.0M
2024-08-22 21.63 21.84 21.63 21.64 0.0M
2024-08-20 21.55 21.55 21.50 21.50 0.0M
2024-08-19 21.34 21.69 21.34 21.55 0.0M
2024-08-16 21.35 21.36 21.35 21.36 0.0M
2024-08-15 21.29 21.29 21.10 21.26 0.0M
2024-08-14 21.26 21.30 21.26 21.30 0.0M
2024-08-13 21.36 21.36 21.25 21.25 0.0M
2024-08-12 21.34 21.34 21.05 21.05 0.0M
2024-08-09 21.22 21.31 21.22 21.31 0.0M
2024-08-08 21.36 21.36 21.23 21.23 0.0M
2024-08-07 21.20 21.20 21.14 21.14 0.0M
2024-08-06 21.15 21.36 21.08 21.08 0.0M
2024-08-05 21.09 21.29 20.87 21.20 0.0M
2024-08-02 20.96 21.17 20.94 21.09 0.0M
2024-08-01 20.90 21.00 20.75 21.00 0.0M
2024-07-31 20.79 20.89 20.70 20.80 0.0M
2024-07-30 20.99 20.99 20.81 20.93 0.0M
2024-07-29 20.95 21.01 20.86 20.95 0.0M
2024-07-26 21.26 21.26 21.04 21.04 0.0M
2024-07-25 20.94 21.22 20.93 21.22 0.0M
2024-07-24 21.00 21.06 20.84 20.94 0.0M
2024-07-23 21.10 21.10 21.01 21.05 0.0M
2024-07-22 20.94 21.37 20.94 21.24 0.0M
2024-07-19 20.84 20.98 20.81 20.98 0.0M
2024-07-18 20.87 20.90 20.74 20.84 0.0M
2024-07-17 20.80 20.93 20.70 20.93 0.0M
2024-07-16 20.70 20.90 20.59 20.74 0.1M
2024-07-15 20.69 20.91 20.63 20.70 0.0M
2024-07-12 20.74 20.84 20.61 20.79 0.1M
2024-07-11 20.80 20.96 20.68 20.84 0.0M
2024-07-10 20.91 20.92 20.75 20.75 0.0M
2024-07-09 20.86 21.48 20.86 20.88 0.0M
2024-07-08 20.90 21.19 20.80 20.92 0.0M
2024-07-05 20.63 20.84 20.63 20.83 0.0M
2024-07-03 20.56 20.63 20.51 20.51 0.0M
2024-07-01 20.42 20.55 20.42 20.49 0.0M
2024-06-28 20.33 20.84 20.33 20.62 0.0M
2024-06-27 20.70 20.75 20.65 20.65 0.0M
2024-06-26 20.60 20.70 20.57 20.57 0.0M
2024-06-25 20.80 20.80 20.53 20.66 0.0M
2024-06-24 20.85 20.86 20.35 20.78 0.0M
2024-06-21 20.95 20.95 20.95 20.95 0.0M
2024-06-20 20.94 20.94 20.88 20.88 0.0M
2024-06-18 20.83 20.83 20.73 20.78 0.0M
2024-06-17 20.86 20.88 20.82 20.85 0.0M
2024-06-14 21.25 21.25 21.18 21.18 0.0M
2024-06-13 21.47 21.47 21.40 21.40 0.0M
2024-06-12 21.40 21.40 21.17 21.31 0.0M
2024-06-11 21.24 21.29 21.21 21.29 0.0M
2024-06-10 21.40 21.40 20.50 21.02 0.0M
2024-06-07 21.08 21.08 21.08 21.08 0.0M
2024-06-06 21.20 21.30 21.20 21.30 0.0M
2024-06-05 21.69 21.69 21.15 21.15 0.0M
2024-06-04 21.05 21.98 21.05 21.98 0.0M
2024-06-03 21.85 21.85 21.33 21.33 0.0M
2024-05-31 21.38 21.38 21.38 21.38 0.0M
2024-05-30 21.09 21.13 21.03 21.03 0.0M
2024-05-29 21.09 21.09 20.90 21.00 0.0M
2024-05-28 21.30 21.30 21.05 21.10 0.0M
2024-05-24 21.28 22.05 21.26 21.30 0.0M
2024-05-23 22.08 22.08 21.25 21.25 0.0M
2024-05-22 21.50 21.75 21.48 21.75 0.0M
2024-05-21 21.05 21.52 21.05 21.50 0.0M
2024-05-20 21.88 22.95 21.75 22.23 0.0M
2024-05-17 21.20 21.89 21.20 21.85 0.0M
2024-05-16 21.17 21.18 21.03 21.10 0.0M
2024-05-15 20.98 21.18 20.78 21.18 0.0M
2024-05-14 20.99 21.17 20.99 21.17 0.0M
2024-05-13 21.18 21.18 21.18 21.18 0.0M
2024-05-10 20.98 20.98 20.98 20.98 0.0M
2024-05-09 20.86 21.12 20.86 21.00 0.0M
2024-05-08 20.85 20.86 20.85 20.85 0.0M
2024-05-07 20.74 20.85 20.74 20.85 0.0M
2024-05-06 20.75 20.87 20.75 20.87 0.0M
2024-05-03 20.75 20.99 20.75 20.99 0.0M
2024-05-02 21.24 21.24 21.24 21.24 0.0M
2024-05-01 20.50 20.87 20.50 20.58 0.0M
2024-04-30 20.57 20.61 20.35 20.39 0.0M
2024-04-29 21.12 21.12 21.07 21.07 0.0M
2024-04-26 20.54 20.54 20.54 20.54 0.0M
2024-04-25 20.61 20.65 20.61 20.65 0.0M
2024-04-24 20.32 20.88 20.32 20.86 0.0M
2024-04-23 20.34 20.50 20.34 20.38 0.0M
2024-04-22 20.68 20.68 20.20 20.20 0.0M
2024-04-19 20.29 20.38 20.19 20.38 0.0M
2024-04-18 20.57 20.60 20.42 20.42 0.0M
2024-04-17 20.93 20.93 20.60 20.60 0.0M
2024-04-16 20.75 20.87 20.41 20.41 0.0M
2024-04-15 20.76 20.80 20.41 20.75 0.0M
2024-04-11 20.83 20.86 20.43 20.72 0.0M
2024-04-10 21.20 21.20 20.80 21.05 0.0M
2024-04-09 21.32 21.86 21.22 21.22 0.0M
2024-04-08 21.21 22.45 21.21 21.38 0.0M
2024-04-05 21.76 21.76 21.50 21.50 0.0M
2024-04-04 21.15 22.36 21.15 21.17 0.0M
2024-04-03 21.60 21.60 21.15 21.17 0.0M
2024-04-02 21.15 21.17 21.15 21.17 0.0M
2024-04-01 21.52 21.60 21.40 21.40 0.0M
2024-03-28 21.99 21.99 21.11 21.79 0.1M
2024-03-27 21.54 21.97 21.30 21.79 0.0M
2024-03-26 21.98 22.20 21.88 22.20 0.0M
2024-03-25 22.21 22.21 21.96 21.98 0.0M
2024-03-22 21.89 22.16 21.89 22.16 0.0M
2024-03-21 22.35 22.35 21.55 21.55 0.0M
2024-03-20 21.55 22.00 21.55 22.00 0.0M
2024-03-19 21.56 21.61 21.27 21.55 0.0M
2024-03-18 21.63 21.78 21.63 21.70 0.0M
2024-03-15 21.76 21.80 21.76 21.80 0.0M
2024-03-14 21.50 21.90 21.50 21.79 0.0M
2024-03-13 21.48 21.90 21.40 21.41 0.0M
2024-03-12 21.92 21.92 21.41 21.46 0.0M
2024-03-11 21.81 22.20 21.76 21.80 0.0M
2024-03-08 21.70 21.72 21.52 21.52 0.0M
2024-03-06 21.52 21.71 21.47 21.71 0.0M
2024-03-05 21.60 21.70 21.40 21.40 0.0M
2024-03-04 21.98 21.98 21.65 21.97 0.0M
2024-03-01 21.63 21.70 21.59 21.59 0.0M
2024-02-29 22.10 22.50 21.48 21.56 0.0M
2024-02-27 22.10 22.50 22.00 22.10 0.0M
2024-02-26 22.10 22.10 21.85 21.85 0.0M
2024-02-23 22.18 22.18 22.18 22.18 0.0M
2024-02-22 22.15 22.22 22.15 22.22 0.0M
2024-02-20 21.73 22.12 21.73 22.12 0.0M
2024-02-16 21.87 22.10 21.85 22.01 0.0M
2024-02-14 21.85 21.86 21.85 21.85 0.0M
2024-02-13 22.22 22.22 21.81 21.86 0.0M
2024-02-12 22.15 22.33 22.15 22.33 0.0M
2024-02-09 22.20 22.20 22.20 22.20 0.0M
2024-02-08 22.21 22.21 22.21 22.21 0.0M
2024-02-07 21.70 21.91 21.70 21.80 0.0M
2024-02-06 22.00 22.00 21.65 21.65 0.0M
2024-02-05 21.83 22.55 21.45 22.55 0.0M
2024-02-02 22.29 22.30 21.92 22.30 0.0M
2024-02-01 22.16 22.16 21.90 21.90 0.0M
2024-01-31 21.54 22.26 21.54 21.60 0.0M
2024-01-30 22.20 22.48 21.84 22.33 0.0M
2024-01-29 22.00 22.28 22.00 22.28 0.0M
2024-01-26 21.72 22.38 21.60 22.02 0.0M
2024-01-25 21.25 21.71 21.25 21.67 0.0M
2024-01-24 20.71 21.57 20.71 21.57 0.0M
2024-01-23 21.33 21.34 21.29 21.33 0.0M
2024-01-22 21.45 21.92 21.23 21.23 0.0M
2024-01-19 21.75 21.75 21.43 21.45 0.0M
2024-01-18 21.54 21.83 21.54 21.75 0.0M
2024-01-17 21.84 21.84 21.47 21.70 0.0M
2024-01-16 21.53 21.97 21.14 21.80 0.0M
2024-01-12 21.60 21.60 21.60 21.60 0.0M
2024-01-11 21.74 21.75 21.64 21.68 0.0M
2024-01-10 21.95 21.95 21.42 21.42 0.0M
2024-01-09 21.28 21.95 21.28 21.34 0.0M
2024-01-08 21.60 21.74 21.60 21.74 0.0M
2024-01-05 21.70 21.70 21.59 21.63 0.0M
2024-01-04 21.16 21.59 21.16 21.59 0.0M
2024-01-03 21.40 21.68 21.32 21.62 0.0M
2024-01-02 21.94 21.94 21.75 21.75 0.0M