Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.89 -0.82 (-3.46%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.37	39.02	38.37	38.54	60,640	+0.27(+0.70%)
Nov 27, 2019	37.92	38.57	37.76	38.27	158,086	+0.45(+1.18%)
Nov 26, 2019	37.46	37.89	37.37	37.83	280,664	+0.32(+0.86%)
Nov 25, 2019	37.31	38.11	37.30	37.50	199,776	+0.18(+0.48%)
Nov 22, 2019	37.22	37.40	36.77	37.33	124,492	+0.08(+0.22%)
Nov 21, 2019	37.49	37.49	37.08	37.25	130,327	-0.30(-0.80%)
Nov 20, 2019	37.80	38.06	37.28	37.55	175,484	-0.28(-0.75%)
Nov 19, 2019	37.60	37.89	37.45	37.83	200,438	+0.42(+1.13%)
Nov 18, 2019	37.06	37.71	37.02	37.41	202,933	+0.87(+2.37%)
Nov 15, 2019	36.52	36.63	36.27	36.54	181,181	+0.02(+0.07%)
Nov 14, 2019	36.86	37.05	36.20	36.52	157,802	-0.38(-1.04%)
Nov 13, 2019	36.53	37.03	36.29	36.90	228,059	+0.33(+0.90%)
Nov 12, 2019	37.08	37.44	36.45	36.57	190,367	-0.34(-0.91%)
Nov 11, 2019	36.59	37.11	36.39	36.91	207,716	+0.66(+1.82%)
Nov 08, 2019	36.11	36.40	35.94	36.25	143,323	-0.03(-0.09%)
Nov 07, 2019	37.10	37.10	35.94	36.28	138,128	-0.62(-1.67%)
Nov 06, 2019	37.62	38.00	36.83	36.90	164,741	-0.03(-0.09%)
Nov 05, 2019	38.78	38.78	36.44	36.93	378,598	-1.87(-4.82%)
Nov 04, 2019	39.24	39.45	38.59	38.80	218,930	-0.43(-1.10%)

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.