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 (NY: CLDT )

8.560 +0.200 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 8.510 8.605 8.450 8.560 205,517 +0.20(+2.39%)
Oct 03, 2024 8.420 8.420 8.260 8.360 159,970 -0.11(-1.30%)
Oct 02, 2024 8.450 8.515 8.425 8.470 160,902 -0.01(-0.12%)
Oct 01, 2024 8.490 8.500 8.345 8.480 405,103 -0.04(-0.47%)
Sep 30, 2024 8.530 8.580 8.470 8.520 321,938 -0.04(-0.47%)
Sep 27, 2024 8.778 8.778 8.550 8.560 416,563 -0.09(-1.03%)
Sep 26, 2024 8.758 8.768 8.612 8.649 280,687 -0.03(-0.34%)
Sep 25, 2024 8.848 8.848 8.620 8.679 225,540 -0.20(-2.23%)
Sep 24, 2024 8.867 8.927 8.808 8.877 216,109 +0.03(+0.34%)
Sep 23, 2024 8.967 8.987 8.768 8.848 172,107 -0.10(-1.11%)
Sep 20, 2024 8.887 9.046 8.748 8.947 687,111 -0.06(-0.66%)
Sep 19, 2024 8.659 9.006 8.580 9.006 298,407 +0.57(+6.70%)
Sep 18, 2024 8.421 8.639 8.342 8.441 213,496 +0.02(+0.24%)
Sep 17, 2024 8.352 8.481 8.302 8.421 178,210 +0.17(+2.04%)
Sep 16, 2024 8.322 8.322 8.228 8.253 181,641 -0.03(-0.36%)
Sep 13, 2024 8.253 8.322 8.158 8.282 217,788 +0.16(+1.95%)
Sep 12, 2024 8.094 8.133 7.985 8.124 303,729 +0.11(+1.36%)
Sep 11, 2024 8.014 8.044 7.930 8.014 209,253 -0.09(-1.10%)
Sep 10, 2024 8.133 8.133 7.945 8.104 229,602 +0.02(+0.25%)
Sep 09, 2024 8.054 8.163 7.925 8.084 353,923 +0.01(+0.12%)
Sep 06, 2024 8.104 8.143 8.005 8.074 178,723 +0.00(+0.00%)
Sep 05, 2024 8.213 8.223 8.059 8.074 255,022 -0.09(-1.09%)
Sep 04, 2024 8.381 8.421 8.153 8.163 167,494 -0.18(-2.14%)
Sep 03, 2024 8.401 8.441 8.272 8.342 199,390 -0.15(-1.75%)
Aug 30, 2024 8.431 8.500 8.367 8.491 180,347 +0.05(+0.59%)
Aug 29, 2024 8.372 8.500 8.282 8.441 224,328 +0.14(+1.67%)
Aug 28, 2024 8.372 8.381 8.243 8.302 243,314 -0.07(-0.83%)
Aug 27, 2024 8.471 8.525 8.372 8.372 172,596 -0.11(-1.29%)
Aug 26, 2024 8.570 8.590 8.441 8.481 197,824 +0.00(+0.00%)
Aug 23, 2024 8.253 8.560 8.183 8.481 386,867 +0.30(+3.64%)
Aug 22, 2024 8.114 8.248 8.104 8.183 287,680 +0.04(+0.49%)
Aug 21, 2024 8.094 8.143 7.995 8.143 272,114 +0.07(+0.86%)
Aug 20, 2024 8.163 8.213 8.014 8.074 233,372 -0.12(-1.45%)
Aug 19, 2024 8.074 8.243 8.034 8.193 291,261 +0.16(+1.98%)
Aug 16, 2024 7.955 8.074 7.955 8.034 303,589 +0.04(+0.50%)
Aug 15, 2024 7.925 8.069 7.836 7.995 372,564 +0.27(+3.47%)
Aug 14, 2024 7.856 7.866 7.697 7.727 283,935 -0.13(-1.64%)
Aug 13, 2024 7.707 7.866 7.638 7.856 190,186 +0.20(+2.59%)
Aug 12, 2024 7.905 7.905 7.643 7.657 247,809 -0.27(-3.38%)
Aug 09, 2024 7.886 7.945 7.776 7.925 219,602 +0.01(+0.13%)
Aug 08, 2024 7.876 7.925 7.757 7.915 276,504 +0.11(+1.40%)
Aug 07, 2024 8.124 8.168 7.757 7.806 459,145 -0.24(-2.96%)
Aug 06, 2024 7.737 8.094 7.717 8.044 431,041 +0.11(+1.38%)
Aug 05, 2024 8.233 8.257 7.836 7.935 642,692 -0.60(-6.98%)
Aug 02, 2024 8.342 8.679 8.342 8.530 345,590 -0.07(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.