ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest (NY:CLDT)

7.820 +0.420 (+5.68%)
Official Closing Price Updated: 6:30 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 7.410 7.840 7.410 7.820 412,472 +0.42(+5.68%)
Feb 25, 2026 7.180 7.480 7.180 7.400 357,045 +0.09(+1.23%)
Feb 24, 2026 7.330 7.350 7.180 7.310 337,579 -0.01(-0.14%)
Feb 23, 2026 7.480 7.480 7.260 7.320 188,885 -0.15(-2.01%)
Feb 20, 2026 7.440 7.500 7.360 7.470 208,254 +0.03(+0.40%)
Feb 19, 2026 7.460 7.590 7.380 7.440 213,570 -0.09(-1.20%)
Feb 18, 2026 7.570 7.740 7.520 7.530 259,222 -0.08(-1.05%)
Feb 17, 2026 7.540 7.635 7.450 7.610 249,909 +0.12(+1.60%)
Feb 13, 2026 7.540 7.590 7.445 7.490 350,328 +0.01(+0.13%)
Feb 12, 2026 7.660 7.800 7.390 7.480 182,129 -0.17(-2.22%)
Feb 11, 2026 7.750 7.755 7.610 7.650 188,582 -0.04(-0.52%)
Feb 10, 2026 7.610 7.730 7.535 7.690 368,945 +0.14(+1.85%)
Feb 09, 2026 7.580 7.625 7.500 7.550 218,888 -0.02(-0.26%)
Feb 06, 2026 7.510 7.635 7.445 7.570 259,141 +0.12(+1.61%)
Feb 05, 2026 7.440 7.520 7.305 7.450 189,462 +0.01(+0.13%)
Feb 04, 2026 7.290 7.520 7.260 7.440 217,810 +0.28(+3.91%)
Feb 03, 2026 7.240 7.330 7.090 7.160 224,740 -0.08(-1.10%)
Feb 02, 2026 7.110 7.310 7.070 7.240 243,785 +0.13(+1.83%)
Jan 30, 2026 7.000 7.200 6.940 7.110 329,108 +0.03(+0.42%)
Jan 29, 2026 6.940 7.100 6.890 7.080 220,234 +0.19(+2.76%)
Jan 28, 2026 7.000 7.080 6.870 6.890 207,153 -0.08(-1.15%)
Jan 27, 2026 7.060 7.060 6.900 6.970 207,420 -0.10(-1.41%)
Jan 26, 2026 7.110 7.150 7.040 7.070 174,241 -0.06(-0.84%)
Jan 23, 2026 7.170 7.185 7.100 7.130 216,345 -0.06(-0.83%)
Jan 22, 2026 7.320 7.440 7.185 7.190 219,219 -0.08(-1.10%)
Jan 21, 2026 6.910 7.350 6.910 7.270 421,915 +0.38(+5.52%)
Jan 20, 2026 6.820 6.965 6.770 6.890 304,429 -0.02(-0.29%)
Jan 16, 2026 6.960 7.030 6.880 6.910 190,123 -0.09(-1.29%)
Jan 15, 2026 6.890 7.030 6.890 7.000 198,479 +0.12(+1.74%)
Jan 14, 2026 6.890 6.945 6.800 6.880 201,389 -0.05(-0.72%)
Jan 13, 2026 7.030 7.075 6.900 6.930 155,472 -0.07(-1.00%)
Jan 12, 2026 6.990 7.015 6.935 7.000 303,734 -0.02(-0.28%)
Jan 09, 2026 6.870 7.100 6.870 7.020 326,464 +0.14(+2.03%)
Jan 08, 2026 6.720 6.985 6.720 6.880 216,075 +0.12(+1.78%)
Jan 07, 2026 6.970 6.970 6.700 6.760 280,809 -0.19(-2.73%)
Jan 06, 2026 6.720 6.950 6.690 6.950 307,777 +0.19(+2.81%)
Jan 05, 2026 6.780 6.880 6.725 6.760 371,740 -0.04(-0.59%)
Jan 02, 2026 6.800 6.900 6.715 6.800 235,472 -0.01(-0.15%)
Dec 31, 2025 6.880 6.900 6.770 6.810 497,036 -0.03(-0.44%)
Dec 30, 2025 6.879 6.934 6.840 6.840 383,487 -0.03(-0.43%)
Dec 29, 2025 6.810 6.909 6.761 6.870 439,933 +0.07(+1.02%)
Dec 26, 2025 6.801 6.820 6.712 6.801 139,654 +0.01(+0.15%)
Dec 24, 2025 6.712 6.810 6.697 6.791 113,747 +0.09(+1.33%)
Dec 23, 2025 6.801 6.830 6.682 6.702 242,347 -0.14(-2.02%)
Dec 22, 2025 6.889 6.958 6.830 6.840 222,241 -0.06(-0.86%)
Dec 19, 2025 6.949 7.009 6.889 6.899 452,894 -0.08(-1.13%)
Dec 18, 2025 6.978 7.018 6.832 6.978 198,334 +0.03(+0.43%)
Dec 17, 2025 7.037 7.156 6.939 6.949 251,683 -0.07(-0.98%)
Dec 16, 2025 7.008 7.037 6.929 7.018 289,777 +0.03(+0.42%)
Dec 15, 2025 6.879 7.037 6.835 6.988 301,880 +0.17(+2.46%)
Dec 12, 2025 6.761 6.870 6.751 6.820 246,640 +0.08(+1.17%)
Dec 11, 2025 6.722 6.801 6.712 6.741 200,754 +0.03(+0.44%)
Dec 10, 2025 6.534 6.731 6.396 6.712 446,611 +0.20(+3.03%)
Dec 09, 2025 6.386 6.554 6.386 6.514 198,779 +0.14(+2.17%)
Dec 08, 2025 6.455 6.455 6.327 6.376 190,096 -0.05(-0.77%)
Dec 05, 2025 6.435 6.534 6.416 6.425 236,724 -0.01(-0.15%)
Dec 04, 2025 6.623 6.633 6.430 6.435 386,226 -0.23(-3.41%)
Dec 03, 2025 6.652 6.722 6.603 6.662 194,438 +0.02(+0.30%)
Dec 02, 2025 6.682 6.682 6.583 6.643 170,165 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.