Community Healthcare Trust Inc (NY: CHCT )

26.35 +0.34 (+1.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.67 42.67 41.88 42.22 103,559 -0.37(-0.87%)
Oct 28, 2021 42.99 43.42 42.32 42.59 76,795 -0.22(-0.52%)
Oct 27, 2021 42.01 43.15 41.50 42.81 118,688 +0.71(+1.70%)
Oct 26, 2021 41.23 42.19 42.10 86,780 +1.09(+2.65%)
Oct 25, 2021 41.36 41.57 40.96 41.01 102,960 -0.37(-0.90%)
Oct 22, 2021 41.38 41.97 41.30 41.38 75,759 -0.11(-0.26%)
Oct 21, 2021 41.37 41.58 41.12 41.49 83,497 +0.19(+0.47%)
Oct 20, 2021 41.11 41.37 40.76 41.30 108,857 +0.34(+0.84%)
Oct 19, 2021 41.87 41.87 40.84 40.95 90,485 -0.69(-1.65%)
Oct 18, 2021 41.91 42.18 41.61 41.64 83,569 -0.63(-1.48%)
Oct 15, 2021 42.88 43.19 42.17 42.27 106,401 -0.21(-0.50%)
Oct 14, 2021 42.32 42.66 42.20 42.48 89,091 +0.51(+1.22%)
Oct 13, 2021 40.87 42.09 40.51 41.97 97,785 +1.13(+2.77%)
Oct 12, 2021 39.92 40.95 39.65 40.84 48,297 +1.01(+2.53%)
Oct 11, 2021 39.74 39.90 39.56 39.83 75,542 +0.07(+0.18%)
Oct 08, 2021 39.88 40.09 39.65 39.76 59,085 -0.25(-0.62%)
Oct 07, 2021 39.79 40.51 39.79 40.01 71,408 +0.29(+0.73%)
Oct 06, 2021 39.09 39.89 38.52 39.72 68,567 +0.31(+0.78%)
Oct 05, 2021 40.51 40.74 39.46 39.41 70,383 -0.97(-2.40%)
Oct 04, 2021 40.28 40.74 40.05 40.38 124,370 +0.18(+0.44%)
Oct 01, 2021 40.06 40.70 39.65 40.20 158,352 +0.32(+0.80%)
Sep 30, 2021 41.17 41.31 39.85 39.88 108,682 -0.98(-2.40%)
Sep 29, 2021 40.95 41.16 40.65 40.86 134,939 +0.26(+0.65%)
Sep 28, 2021 41.29 41.29 40.48 40.60 183,386 -0.66(-1.60%)
Sep 27, 2021 42.40 42.85 41.23 41.26 169,579 -1.12(-2.64%)
Sep 24, 2021 42.94 42.94 42.30 42.38 200,589 -0.53(-1.23%)
Sep 23, 2021 42.81 43.12 42.56 42.91 100,167 +0.09(+0.21%)
Sep 22, 2021 42.88 43.03 42.54 42.82 96,851 +0.11(+0.25%)
Sep 21, 2021 42.61 43.11 42.35 42.72 160,232 +0.26(+0.62%)
Sep 20, 2021 41.98 42.56 41.88 42.45 95,881 -0.05(-0.12%)
Sep 17, 2021 42.73 42.73 42.04 42.51 360,352 +0.11(+0.27%)
Sep 16, 2021 42.17 42.59 41.75 42.39 98,716 +0.18(+0.42%)
Sep 15, 2021 41.92 42.41 41.66 42.21 101,688 +0.16(+0.38%)
Sep 14, 2021 41.72 42.22 41.33 42.06 168,052 +0.53(+1.28%)
Sep 13, 2021 41.15 41.59 41.01 41.53 107,791 +0.68(+1.66%)
Sep 10, 2021 42.61 42.66 40.69 40.85 109,177 -1.45(-3.42%)
Sep 09, 2021 43.12 43.19 42.28 42.29 117,937 -1.02(-2.36%)
Sep 08, 2021 42.85 43.48 42.51 43.32 86,250 +0.30(+0.70%)
Sep 07, 2021 43.69 43.69 42.98 43.02 58,011 -0.73(-1.67%)
Sep 03, 2021 43.79 44.06 43.36 43.75 79,004 -0.32(-0.72%)
Sep 02, 2021 44.01 44.09 43.41 44.07 53,293 +0.28(+0.64%)
Sep 01, 2021 43.07 43.85 42.96 43.79 99,241 +0.97(+2.27%)
Aug 31, 2021 42.86 42.98 42.69 42.81 65,539 -0.06(-0.14%)
Aug 30, 2021 42.81 42.90 42.26 42.88 57,304 +0.25(+0.58%)
Aug 27, 2021 42.36 42.88 42.16 42.63 97,901 +0.59(+1.41%)
Aug 26, 2021 42.72 42.72 41.82 42.04 66,963 -0.64(-1.51%)
Aug 25, 2021 42.45 43.07 42.27 42.68 95,122 +0.41(+0.98%)
Aug 24, 2021 42.37 42.38 41.90 42.27 39,289 +0.19(+0.44%)
Aug 23, 2021 42.36 42.43 41.67 42.08 67,698 -0.25(-0.58%)
Aug 20, 2021 41.83 42.60 41.68 42.33 100,795 +0.31(+0.74%)
Aug 19, 2021 41.94 42.50 41.67 42.02 68,167 -0.25(-0.58%)
Aug 18, 2021 42.55 42.74 42.05 42.27 73,906 -0.21(-0.50%)
Aug 17, 2021 41.96 42.56 41.77 42.48 47,707 +0.30(+0.71%)
Aug 16, 2021 42.75 42.85 42.15 42.18 62,141 -0.61(-1.42%)
Aug 13, 2021 42.28 42.83 42.20 42.79 43,448 +0.49(+1.15%)
Aug 12, 2021 42.32 42.45 41.93 42.30 87,808 +0.06(+0.13%)
Aug 11, 2021 42.47 42.51 41.90 42.25 84,445 -0.23(-0.54%)
Aug 10, 2021 43.38 43.48 42.40 42.47 83,973 -0.66(-1.54%)
Aug 09, 2021 43.42 43.89 42.86 43.14 63,171 -0.46(-1.06%)
Aug 06, 2021 43.77 43.87 43.09 43.60 82,075 +0.10(+0.24%)
Aug 05, 2021 42.84 43.59 42.77 43.50 80,702 +1.08(+2.56%)
Aug 04, 2021 42.90 42.90 41.55 42.41 100,383 -1.28(-2.92%)
Aug 03, 2021 43.03 43.82 42.87 43.69 147,270 +0.57(+1.32%)
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.