Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.85 +0.29 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.54	38.83	38.00	38.03	249,784	-0.64(-1.66%)
Nov 27, 2020	38.08	38.70	37.80	38.67	96,057	+0.98(+2.59%)
Nov 25, 2020	39.33	39.45	37.67	37.70	331,748	-0.79(-2.06%)
Nov 24, 2020	38.13	38.76	37.71	38.49	118,024	+0.74(+1.96%)
Nov 23, 2020	38.49	38.75	37.70	37.75	142,144	-0.40(-1.06%)
Nov 20, 2020	38.07	38.42	37.48	38.15	193,183	-0.27(-0.70%)
Nov 19, 2020	38.41	38.66	37.77	38.42	105,654	+0.24(+0.64%)
Nov 18, 2020	39.36	39.61	38.17	38.18	234,734	-1.20(-3.04%)
Nov 17, 2020	38.75	40.02	38.75	39.37	394,054	+0.31(+0.80%)
Nov 16, 2020	40.61	40.98	38.37	39.06	188,037	-0.83(-2.07%)
Nov 13, 2020	39.74	40.09	39.57	39.89	97,244	+0.53(+1.34%)
Nov 12, 2020	40.11	40.20	38.92	39.36	96,684	-1.10(-2.72%)
Nov 11, 2020	40.20	40.49	39.59	40.46	119,914	+0.65(+1.64%)
Nov 10, 2020	38.34	39.81	38.14	39.81	223,075	+1.72(+4.51%)
Nov 09, 2020	41.15	41.54	38.05	38.09	229,700	-0.94(-2.42%)
Nov 06, 2020	40.40	40.40	38.72	39.03	86,387	-1.14(-2.85%)
Nov 05, 2020	40.90	40.98	40.04	40.18	81,564	-0.58(-1.41%)
Nov 04, 2020	40.48	42.02	39.22	40.75	110,749	-0.03(-0.08%)
Nov 03, 2020	39.69	41.05	39.51	40.79	146,547	+1.58(+4.02%)

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.