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 )

8.960 +0.110 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 9.000 9.030 8.840 8.960 283,568 +0.11(+1.24%)
Jul 25, 2024 8.830 8.955 8.760 8.850 662,672 +0.06(+0.68%)
Jul 24, 2024 9.020 9.140 8.790 8.790 418,339 -0.26(-2.87%)
Jul 23, 2024 8.790 9.070 8.760 9.050 379,818 +0.26(+2.96%)
Jul 22, 2024 8.770 8.830 8.600 8.790 242,422 +0.06(+0.69%)
Jul 19, 2024 8.680 8.765 8.540 8.730 239,089 +0.05(+0.58%)
Jul 18, 2024 9.000 9.110 8.670 8.680 332,680 -0.42(-4.62%)
Jul 17, 2024 9.080 9.285 9.050 9.100 353,998 -0.04(-0.44%)
Jul 16, 2024 8.840 9.150 8.830 9.140 565,542 +0.38(+4.34%)
Jul 15, 2024 8.740 8.770 8.665 8.760 342,479 +0.09(+1.04%)
Jul 12, 2024 8.710 8.770 8.640 8.670 317,859 +0.09(+1.05%)
Jul 11, 2024 8.660 8.680 8.555 8.580 394,236 +0.12(+1.42%)
Jul 10, 2024 8.400 8.470 8.310 8.460 253,314 +0.12(+1.44%)
Jul 09, 2024 8.480 8.480 8.325 8.340 206,939 -0.17(-2.00%)
Jul 08, 2024 8.550 8.565 8.405 8.510 234,691 +0.02(+0.24%)
Jul 05, 2024 8.350 8.490 8.330 8.490 496,122 +0.09(+1.07%)
Jul 03, 2024 8.580 8.585 8.390 8.400 285,800 -0.13(-1.52%)
Jul 02, 2024 8.410 8.540 8.340 8.530 815,946 +0.17(+2.03%)
Jul 01, 2024 8.510 8.530 8.315 8.360 412,284 -0.16(-1.88%)
Jun 28, 2024 8.250 8.630 8.160 8.520 1,566,904 +0.36(+4.41%)
Jun 27, 2024 8.061 8.160 7.982 8.160 427,763 +0.08(+0.98%)
Jun 26, 2024 8.091 8.130 7.942 8.081 662,874 -0.08(-0.97%)
Jun 25, 2024 8.210 8.259 8.071 8.160 859,110 -0.10(-1.20%)
Jun 24, 2024 8.249 8.383 8.190 8.259 793,969 +0.07(+0.85%)
Jun 21, 2024 8.428 8.586 8.160 8.190 10,445,755 -0.14(-1.67%)
Jun 20, 2024 8.229 8.329 8.160 8.329 820,192 +0.05(+0.60%)
Jun 18, 2024 8.329 8.338 8.180 8.279 693,133 -0.02(-0.24%)
Jun 17, 2024 8.130 8.299 8.101 8.299 660,117 +0.09(+1.09%)
Jun 14, 2024 8.249 8.289 8.081 8.210 595,692 -0.16(-1.90%)
Jun 13, 2024 8.398 8.418 8.195 8.368 707,227 -0.01(-0.12%)
Jun 12, 2024 8.408 8.626 8.358 8.378 795,375 +0.19(+2.30%)
Jun 11, 2024 8.249 8.408 8.130 8.190 834,981 -0.01(-0.12%)
Jun 10, 2024 8.279 8.279 7.535 8.200 2,022,869 -0.30(-3.50%)
Jun 07, 2024 8.537 8.636 8.467 8.497 210,841 -0.15(-1.72%)
Jun 06, 2024 8.646 8.765 8.616 8.646 262,366 -0.05(-0.57%)
Jun 05, 2024 8.636 8.725 8.428 8.695 359,259 +0.06(+0.69%)
Jun 04, 2024 8.586 8.755 8.567 8.636 510,884 -0.01(-0.11%)
Jun 03, 2024 8.517 8.646 8.378 8.646 338,138 +0.26(+3.07%)
May 31, 2024 8.408 8.477 8.338 8.388 291,111 +0.07(+0.83%)
May 30, 2024 8.329 8.329 8.229 8.319 629,226 +0.06(+0.72%)
May 29, 2024 8.319 8.348 8.160 8.259 269,248 -0.17(-2.00%)
May 28, 2024 8.517 8.581 8.388 8.428 518,777 -0.02(-0.23%)
May 24, 2024 8.527 8.527 8.398 8.448 413,579 -0.04(-0.47%)
May 23, 2024 8.695 8.705 8.338 8.487 470,495 -0.21(-2.39%)
May 22, 2024 8.735 8.814 8.666 8.695 184,085 -0.09(-1.02%)
May 21, 2024 8.854 8.894 8.755 8.785 183,256 -0.09(-1.01%)
May 20, 2024 8.914 8.993 8.874 8.874 235,187 -0.07(-0.78%)
May 17, 2024 9.023 9.023 8.894 8.943 194,632 -0.04(-0.44%)
May 16, 2024 8.933 8.993 8.859 8.983 227,043 +0.04(+0.44%)
May 15, 2024 9.062 9.062 8.914 8.943 270,938 +0.01(+0.11%)
May 14, 2024 8.973 8.983 8.884 8.933 248,297 +0.08(+0.90%)
May 13, 2024 9.013 9.062 8.834 8.854 255,779 -0.10(-1.11%)
May 10, 2024 8.973 8.973 8.814 8.953 190,565 -0.03(-0.33%)
May 09, 2024 8.943 9.052 8.874 8.983 197,831 +0.07(+0.78%)
May 08, 2024 9.003 9.013 8.765 8.914 368,320 -0.20(-2.18%)
May 07, 2024 8.953 9.132 8.953 9.112 415,295 +0.17(+1.88%)
May 06, 2024 9.261 9.261 8.547 8.943 522,890 -0.16(-1.74%)
May 03, 2024 9.261 9.340 9.082 9.102 193,319 +0.01(+0.11%)
May 02, 2024 9.161 9.161 8.963 9.092 246,098 +0.04(+0.44%)
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.