Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.02	26.17	25.69	25.71	131,706	-0.44(-1.70%)
Dec 28, 2023	25.97	26.25	25.97	26.15	144,770	+0.08(+0.30%)
Dec 27, 2023	26.27	26.28	25.92	26.08	93,118	-0.10(-0.37%)
Dec 26, 2023	25.96	26.28	25.94	26.17	123,145	+0.26(+1.01%)
Dec 22, 2023	26.11	26.43	25.77	25.91	126,475	-0.01(-0.04%)
Dec 21, 2023	26.09	26.31	25.58	25.92	164,320	+0.03(+0.11%)
Dec 20, 2023	25.99	26.58	25.84	25.89	244,643	-0.16(-0.63%)
Dec 19, 2023	25.76	26.19	25.76	26.06	281,391	+0.36(+1.39%)
Dec 18, 2023	25.68	26.04	25.59	25.70	279,137	+0.40(+1.56%)
Dec 15, 2023	27.30	27.46	25.21	25.30	1,119,133	-1.89(-6.96%)
Dec 14, 2023	27.61	28.14	27.14	27.20	325,231	+0.18(+0.68%)
Dec 13, 2023	26.47	27.35	26.26	27.01	425,094	+0.54(+2.04%)
Dec 12, 2023	26.77	26.77	26.25	26.47	164,612	-0.19(-0.72%)
Dec 11, 2023	27.20	27.49	26.62	26.66	210,879	-0.57(-2.09%)
Dec 08, 2023	26.93	27.30	26.71	27.23	206,463	+0.25(+0.93%)
Dec 07, 2023	26.91	27.23	26.51	26.98	183,822	+0.17(+0.65%)
Dec 06, 2023	27.19	27.48	26.76	26.81	123,640	-0.18(-0.68%)
Dec 05, 2023	27.09	27.18	26.87	26.99	111,913	-0.12(-0.43%)
Dec 04, 2023	26.47	27.12	26.37	27.11	121,651	+0.57(+2.15%)

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.