Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.70 -0.19 (-0.81%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.91	14.98	14.81	14.83	71,688	-0.12(-0.78%)
Jan 30, 2017	15.14	15.14	14.90	14.95	58,759	-0.19(-1.27%)
Jan 27, 2017	14.85	15.16	14.85	15.14	70,774	+0.33(+2.23%)
Jan 26, 2017	15.52	15.60	14.79	14.81	322,303	-0.67(-4.31%)
Jan 25, 2017	15.64	15.71	15.38	15.48	104,250	-0.19(-1.19%)
Jan 24, 2017	15.42	15.67	15.42	15.67	49,420	+0.23(+1.47%)
Jan 23, 2017	15.67	15.67	15.32	15.44	95,373	-0.25(-1.58%)
Jan 20, 2017	15.64	15.80	15.64	15.69	45,834	+0.01(+0.09%)
Jan 19, 2017	15.72	15.73	15.47	15.67	66,255	-0.02(-0.13%)
Jan 18, 2017	15.58	15.78	15.56	15.69	36,805	+0.11(+0.71%)
Jan 17, 2017	15.56	15.67	15.51	15.58	42,512	-0.01(-0.04%)
Jan 13, 2017		15.59	15.59	15.59	0	+0.04(+0.27%)
Jan 12, 2017	15.82	15.82	15.51	15.55	59,092	-0.21(-1.35%)
Jan 11, 2017	15.89	15.89	15.69	15.76	41,364	-0.14(-0.86%)
Jan 10, 2017	15.94	15.96	15.85	15.90	70,747	+0.01(+0.04%)
Jan 09, 2017	15.82	15.99	15.66	15.89	131,385	-0.01(-0.09%)
Jan 06, 2017	15.96	15.96	15.79	15.91	140,748	-0.05(-0.30%)
Jan 05, 2017	15.97	16.07	15.92	15.95	82,531	-0.05(-0.30%)
Jan 04, 2017	16.03	16.04	15.85	16.00	177,865	+0.06(+0.34%)

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.