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)

6.880 +0.090 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 6.800 6.900 6.785 6.880 112,270 +0.09(+1.33%)
Dec 23, 2025 6.890 6.920 6.770 6.790 239,200 -0.14(-2.02%)
Dec 22, 2025 6.980 7.050 6.920 6.930 219,355 -0.06(-0.86%)
Dec 19, 2025 7.040 7.101 6.980 6.990 447,013 -0.08(-1.13%)
Dec 18, 2025 7.070 7.110 6.922 7.070 195,759 +0.03(+0.43%)
Dec 17, 2025 7.130 7.250 7.030 7.040 248,415 -0.07(-0.98%)
Dec 16, 2025 7.100 7.130 7.020 7.110 286,014 +0.03(+0.42%)
Dec 15, 2025 6.970 7.130 6.925 7.080 297,960 +0.17(+2.46%)
Dec 12, 2025 6.850 6.960 6.840 6.910 243,437 +0.08(+1.17%)
Dec 11, 2025 6.810 6.890 6.800 6.830 198,147 +0.03(+0.44%)
Dec 10, 2025 6.620 6.820 6.480 6.800 440,811 +0.20(+3.03%)
Dec 09, 2025 6.470 6.640 6.470 6.600 196,198 +0.14(+2.17%)
Dec 08, 2025 6.540 6.540 6.410 6.460 187,628 -0.05(-0.77%)
Dec 05, 2025 6.520 6.620 6.500 6.510 233,650 -0.01(-0.15%)
Dec 04, 2025 6.710 6.720 6.515 6.520 381,211 -0.23(-3.41%)
Dec 03, 2025 6.740 6.810 6.690 6.750 191,913 +0.02(+0.30%)
Dec 02, 2025 6.770 6.770 6.670 6.730 167,956 +0.01(+0.15%)
Dec 01, 2025 6.740 6.850 6.700 6.720 234,540 -0.06(-0.88%)
Nov 28, 2025 6.830 6.830 6.760 6.780 121,174 -0.05(-0.73%)
Nov 26, 2025 6.780 6.890 6.770 6.830 211,354 +0.05(+0.74%)
Nov 25, 2025 6.690 6.835 6.680 6.780 217,889 +0.14(+2.11%)
Nov 24, 2025 6.710 6.710 6.610 6.640 213,069 -0.04(-0.60%)
Nov 21, 2025 6.430 6.685 6.430 6.680 259,635 +0.28(+4.37%)
Nov 20, 2025 6.510 6.630 6.380 6.400 336,069 -0.07(-1.08%)
Nov 19, 2025 6.540 6.540 6.430 6.470 219,111 -0.04(-0.61%)
Nov 18, 2025 6.560 6.565 6.460 6.510 225,710 -0.05(-0.76%)
Nov 17, 2025 6.650 6.710 6.530 6.560 188,665 -0.14(-2.09%)
Nov 14, 2025 6.670 6.710 6.570 6.700 201,287 +0.00(+0.00%)
Nov 13, 2025 6.800 6.860 6.630 6.700 250,906 -0.17(-2.47%)
Nov 12, 2025 6.780 6.910 6.760 6.870 290,851 +0.07(+1.03%)
Nov 11, 2025 6.760 6.840 6.735 6.800 364,466 +0.06(+0.89%)
Nov 10, 2025 6.600 6.785 6.580 6.740 300,743 +0.12(+1.81%)
Nov 07, 2025 6.430 6.660 6.430 6.620 319,648 +0.19(+2.95%)
Nov 06, 2025 6.460 6.530 6.400 6.430 352,778 -0.04(-0.62%)
Nov 05, 2025 6.250 6.500 6.080 6.470 620,984 +0.07(+1.09%)
Nov 04, 2025 6.360 6.425 6.300 6.400 341,586 -0.09(-1.39%)
Nov 03, 2025 6.370 6.490 6.280 6.490 237,101 +0.09(+1.41%)
Oct 31, 2025 6.370 6.410 6.250 6.400 269,455 -0.02(-0.31%)
Oct 30, 2025 6.410 6.510 6.340 6.420 289,524 -0.03(-0.47%)
Oct 29, 2025 6.500 6.620 6.435 6.450 357,225 -0.08(-1.23%)
Oct 28, 2025 6.650 6.660 6.510 6.530 311,726 -0.12(-1.80%)
Oct 27, 2025 6.580 6.730 6.570 6.650 320,378 +0.10(+1.53%)
Oct 24, 2025 6.580 6.590 6.475 6.550 322,723 +0.01(+0.15%)
Oct 23, 2025 6.550 6.570 6.515 6.540 315,741 +0.00(+0.00%)
Oct 22, 2025 6.490 6.595 6.480 6.540 370,247 +0.07(+1.08%)
Oct 21, 2025 6.400 6.530 6.395 6.470 355,805 +0.05(+0.78%)
Oct 20, 2025 6.350 6.430 6.290 6.420 238,256 +0.11(+1.74%)
Oct 17, 2025 6.300 6.370 6.264 6.310 336,487 -0.01(-0.16%)
Oct 16, 2025 6.400 6.440 6.270 6.320 289,532 -0.07(-1.10%)
Oct 15, 2025 6.360 6.490 6.340 6.390 247,150 +0.07(+1.11%)
Oct 14, 2025 6.190 6.380 6.150 6.320 307,875 +0.02(+0.32%)
Oct 13, 2025 6.360 6.405 6.200 6.300 287,676 +0.07(+1.12%)
Oct 10, 2025 6.380 6.410 6.210 6.230 329,780 -0.16(-2.50%)
Oct 09, 2025 6.420 6.470 6.335 6.390 264,384 -0.03(-0.47%)
Oct 08, 2025 6.490 6.525 6.380 6.420 307,366 -0.01(-0.16%)
Oct 07, 2025 6.480 6.535 6.410 6.430 393,504 -0.07(-1.08%)
Oct 06, 2025 6.610 6.630 6.465 6.500 456,049 -0.05(-0.76%)
Oct 03, 2025 6.680 6.730 6.530 6.550 330,454 -0.11(-1.65%)
Oct 02, 2025 6.640 6.700 6.505 6.660 441,820 +0.05(+0.76%)
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.