Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.19 +0.14 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.98	12.10	11.89	11.92	42,082	-0.18(-1.47%)
Nov 27, 2015	11.87	12.10	11.84	12.10	34,027	+0.20(+1.71%)
Nov 25, 2015	11.60	11.89	11.89	11.89	131,944	+0.31(+2.64%)
Nov 24, 2015	11.51	11.74	11.46	11.59	38,455	+0.06(+0.55%)
Nov 23, 2015	11.53	11.82	11.39	11.52	507,160	+0.00(+0.00%)
Nov 20, 2015	11.86	11.86	11.46	11.52	43,781	-0.34(-2.90%)
Nov 19, 2015	11.72	11.90	11.72	11.87	39,680	+0.12(+1.03%)
Nov 18, 2015	11.63	11.95	11.46	11.75	397,529	+0.12(+1.01%)
Nov 17, 2015	11.42	11.82	11.40	11.63	135,845	+0.21(+1.86%)
Nov 16, 2015	11.18	11.44	11.12	11.42	68,944	+0.19(+1.67%)
Nov 13, 2015	11.04	11.54	10.98	11.23	120,811	-0.06(-0.55%)
Nov 12, 2015	11.35	11.38	11.24	11.29	18,139	-0.09(-0.82%)
Nov 11, 2015	11.51	11.53	11.27	11.38	23,448	-0.15(-1.30%)
Nov 10, 2015	11.41	11.58	11.20	11.53	223,041	+0.13(+1.15%)
Nov 09, 2015	11.38	11.43	11.32	11.40	33,079	+0.01(+0.11%)
Nov 06, 2015	11.38	11.50	11.26	11.39	30,760	-0.03(-0.27%)
Nov 05, 2015	11.47	11.52	11.40	11.42	12,832	-0.04(-0.38%)
Nov 04, 2015	11.48	11.51	11.32	11.47	61,348	+0.00(+0.00%)
Nov 03, 2015	11.57	11.66	11.42	11.47	45,743	-0.08(-0.70%)

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.