Stockscreener 앱 받기
9.26
0.11%
0.010
Chatham Lodging Trust 주식 (CLDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.39 | $9.23 | $0.16 | 193,687.0 | +0.11% |
| 2024-11-26 | $9.32 | $9.14 | $0.185 | 428,144.0 | -0.54% |
| 2024-11-25 | $9.42 | $9.27 | $0.15 | 500,835.0 | +0.98% |
| 2024-11-22 | $9.26 | $9.14 | $0.12 | 221,709.0 | +1.54% |
| 2024-11-21 | $9.08 | $8.83 | $0.25 | 195,459.0 | +3.30% |
| 2024-11-20 | $8.83 | $8.63 | $0.20 | 283,274.0 | +0.92% |
| 2024-11-19 | $8.73 | $8.56 | $0.175 | 210,209.0 | -0.46% |
| 2024-11-18 | $8.88 | $8.73 | $0.15 | 202,588.0 | -1.35% |
| 2024-11-15 | $9.10 | $8.86 | $0.245 | 232,846.0 | -1.56% |
| 2024-11-14 | $9.30 | $8.96 | $0.34 | 238,220.0 | -2.60% |
| 2024-11-13 | $9.61 | $9.23 | $0.38 | 443,594.0 | +0.33% |
| 2024-11-12 | $9.25 | $9.09 | $0.16 | 353,474.0 | -0.22% |
| 2024-11-11 | $9.27 | $9.07 | $0.195 | 333,743.0 | +2.78% |
| 2024-11-08 | $9.14 | $8.89 | $0.25 | 473,242.0 | -1.75% |
| 2024-11-07 | $9.31 | $8.44 | $0.875 | 863,386.0 | +8.68% |
| 2024-11-06 | $8.50 | $8.18 | $0.32 | 960,928.0 | +6.46% |
| 2024-11-05 | $7.96 | $7.73 | $0.23 | 395,937.0 | +1.28% |
| 2024-11-04 | $8.00 | $7.78 | $0.22 | 531,183.0 | -0.76% |
| 2024-11-01 | $7.97 | $7.78 | $0.195 | 544,471.0 | -0.51% |
| 2024-10-31 | $8.26 | $7.87 | $0.395 | 449,809.0 | -4.82% |
| 2024-10-30 | $8.40 | $8.25 | $0.15 | 2,046,066.0 | +0.61% |
| 2024-10-29 | $8.26 | $8.14 | $0.12 | 727,891.0 | +0.00% |
Chatham Lodging Trust 주식 (CLDT) 연도별 가격 이력
이 심층 분석에서는 Chatham Lodging Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chatham Lodging Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.61 | $7.73 | $1.88 | 7,800,616.0 | +17.22% |
| 2024-10 | $8.70 | $7.87 | $0.835 | 10,369,473.0 | -7.28% |
| 2024-09 | $9.12 | $7.99 | $1.13 | 4,959,784.0 | -0.47% |
| 2024-08 | $8.87 | $7.70 | $1.17 | 6,470,390.0 | -2.62% |
| 2024-07 | $9.29 | $8.31 | $0.975 | 7,393,125.0 | +3.17% |
| 2024-06 | $8.84 | $7.60 | $1.24 | 21,792,360.0 | +0.71% |
| 2024-05 | $9.42 | $8.23 | $1.19 | 6,457,932.0 | -7.74% |
| 2024-04 | $10.16 | $9.04 | $1.12 | 5,370,101.0 | -9.30% |
| 2024-03 | $10.46 | $9.87 | $0.585 | 4,383,778.0 | -0.88% |
| 2024-02 | $10.80 | $9.73 | $1.07 | 4,302,525.0 | -2.86% |
| 2024-01 | $11.10 | $10.24 | $0.855 | 4,420,375.0 | -2.05% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $9.84 | $1.48 | 5,444,823.0 | +8.17% |
| 2023-11 | $10.39 | $9.12 | $1.27 | 4,413,740.0 | +7.14% |
| 2023-10 | $10.20 | $8.92 | $1.28 | 5,105,792.0 | -3.34% |
| 2023-09 | $10.06 | $9.26 | $0.80 | 4,374,518.0 | -2.15% |
| 2023-08 | $9.89 | $8.96 | $0.93 | 4,175,986.0 | +1.87% |
| 2023-07 | $10.07 | $9.13 | $0.94 | 3,864,995.0 | +2.56% |
| 2023-06 | $10.39 | $9.02 | $1.37 | 5,896,609.0 | -0.32% |
| 2023-05 | $10.60 | $9.18 | $1.42 | 4,400,680.0 | -8.30% |
| 2023-04 | $10.80 | $9.86 | $0.94 | 3,583,107.0 | -2.38% |
| 2023-03 | $12.47 | $9.34 | $3.13 | 12,042,037.0 | -14.09% |
| 2023-02 | $14.38 | $12.08 | $2.30 | 4,043,885.0 | -14.07% |
| 2023-01 | $14.24 | $11.61 | $2.63 | 4,018,288.0 | +15.81% |
Chatham Lodging Trust 주식 (CLDT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.90 | $11.98 | $1.92 | 4,350,278.0 | -8.23% |
| 2022-11 | $13.45 | $11.88 | $1.57 | 4,818,150.0 | +3.08% |
| 2022-10 | $13.02 | $9.78 | $3.24 | 4,723,767.0 | +31.41% |
| 2022-09 | $12.94 | $9.61 | $3.33 | 6,604,492.0 | -18.83% |
| 2022-08 | $13.88 | $11.85 | $2.03 | 6,238,105.0 | +0.00% |
| 2022-07 | $12.24 | $10.03 | $2.21 | 3,470,589.0 | +16.36% |
| 2022-06 | $13.63 | $9.59 | $4.04 | 7,967,687.0 | -17.97% |
| 2022-05 | $14.49 | $11.55 | $2.94 | 6,433,580.0 | -11.28% |
| 2022-04 | $15.04 | $12.52 | $2.52 | 5,697,491.0 | +4.13% |
| 2022-03 | $14.46 | $13.11 | $1.35 | 7,460,784.0 | +0.29% |
| 2022-02 | $15.12 | $13.00 | $2.12 | 7,797,385.0 | +3.62% |
| 2022-01 | $14.15 | $12.08 | $2.07 | 6,151,115.0 | -3.28% |
0.31%
0.80%
자본화:
|
볼륨(24시간):