Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.05 +0.03 (+0.12%)

Official Closing 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, 2017		20.58	20.58	20.58	0	-0.12(-0.57%)
Dec 28, 2017	20.58	20.74	20.33	20.69	178,197	+0.08(+0.39%)
Dec 27, 2017	20.53	20.83	20.37	20.61	244,628	+0.11(+0.54%)
Dec 26, 2017	20.78	20.79	20.45	20.50	231,457	-0.31(-1.48%)
Dec 22, 2017	20.87	20.94	20.72	20.81	312,601	-0.16(-0.77%)
Dec 21, 2017	21.02	21.17	20.67	20.97	3,645,104	+0.02(+0.10%)
Dec 20, 2017	21.04	21.27	20.95	20.95	866,217	-0.12(-0.59%)
Dec 19, 2017	22.00	22.44	21.07	21.07	1,639,506	+0.56(+2.71%)
Dec 18, 2017	20.60	20.90	20.47	20.52	238,316	-0.15(-0.71%)
Dec 15, 2017	20.08	20.66	20.04	20.66	335,085	+0.55(+2.73%)
Dec 14, 2017	20.30	20.30	20.01	20.12	84,509	-0.10(-0.47%)
Dec 13, 2017	19.95	20.33	19.95	20.21	146,021	+0.36(+1.81%)
Dec 12, 2017	19.76	19.99	19.76	19.85	124,962	+0.16(+0.82%)
Dec 11, 2017	19.76	19.87	19.66	19.69	91,239	+0.00(+0.00%)
Dec 08, 2017	19.85	20.13	19.67	19.69	129,933	+0.00(+0.00%)
Dec 07, 2017	19.35	19.79	19.35		145,621	+0.00(+0.00%)
Dec 06, 2017	19.38	19.49	19.25	19.40	166,149	+0.04(+0.23%)
Dec 05, 2017	19.68	19.88	19.36	19.36	170,140	-0.39(-1.97%)
Dec 04, 2017	20.05	20.14	19.73	19.75	190,156	-0.18(-0.88%)

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.