Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.37 -0.55 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.54	39.26	37.87	38.38	143,894	-0.85(-2.17%)
Jan 28, 2021	39.21	39.59	38.60	39.23	240,987	-0.03(-0.07%)
Jan 27, 2021	40.34	40.63	38.43	39.26	202,345	-2.08(-5.02%)
Jan 26, 2021	41.83	42.36	41.11	41.33	74,760	-0.35(-0.84%)
Jan 25, 2021	41.94	42.32	41.57	41.69	90,338	-0.49(-1.16%)
Jan 22, 2021	41.41	42.18	40.89	42.18	94,725	+0.44(+1.05%)
Jan 21, 2021	42.00	42.06	41.06	41.74	117,679	+0.02(+0.04%)
Jan 20, 2021	40.63	41.81	40.63	41.72	88,687	+1.08(+2.66%)
Jan 19, 2021	41.60	41.94	40.38	40.64	143,276	-0.55(-1.33%)
Jan 15, 2021	40.00	42.02	39.88	41.19	129,213	+0.86(+2.13%)
Jan 14, 2021	40.17	40.66	39.90	40.33	89,403	+0.33(+0.82%)
Jan 13, 2021	39.96	40.44	39.53	40.00	104,217	+0.17(+0.43%)
Jan 12, 2021	39.11	39.91	39.11	39.83	92,561	+0.77(+1.98%)
Jan 11, 2021	39.70	40.11	38.78	39.06	86,645	-0.70(-1.75%)
Jan 08, 2021	38.73	40.04	38.44	39.76	182,343	+1.01(+2.61%)
Jan 07, 2021	39.57	39.59	38.21	38.74	122,348	-0.92(-2.32%)
Jan 06, 2021	39.82	40.50	39.28	39.66	205,492	+0.18(+0.46%)
Jan 05, 2021	39.49	39.88	39.37	39.48	136,035	+0.14(+0.35%)

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.