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 (%)
Feb 28, 2017	17.00	17.30	16.61	16.64	130,894	-0.25(-1.49%)
Feb 27, 2017	16.44	17.02	16.13	16.89	121,863	+0.47(+2.85%)
Feb 24, 2017	15.88	16.44	15.88	16.42	110,476	+0.50(+3.12%)
Feb 23, 2017	15.79	15.97	15.79	15.93	85,875	+0.03(+0.22%)
Feb 22, 2017	15.95	15.97	15.81	15.89	81,340	-0.03(-0.18%)
Feb 21, 2017	15.93	16.00	15.86	15.92	63,620	-0.02(-0.13%)
Feb 17, 2017		15.94	15.94	15.94	0	-0.04(-0.26%)
Feb 16, 2017	15.86	16.01	15.79	15.98	64,834	+0.09(+0.57%)
Feb 15, 2017	15.77	15.90	15.74	15.89	73,303	+0.12(+0.79%)
Feb 14, 2017	15.75	15.81	15.68	15.77	57,259	-0.04(-0.26%)
Feb 13, 2017	15.80	15.96	15.63	15.81	87,940	+0.05(+0.35%)
Feb 10, 2017	15.61	15.77	15.53	15.75	38,279	+0.17(+1.10%)
Feb 09, 2017	15.47	15.64	15.47	15.58	42,745	+0.08(+0.53%)
Feb 08, 2017	15.47	15.61	15.47	15.50	54,684	+0.03(+0.18%)
Feb 07, 2017	15.37	15.55	15.36	15.47	41,899	+0.15(+0.99%)
Feb 06, 2017	15.55	15.67	15.23	15.32	67,175	-0.29(-1.85%)
Feb 03, 2017	15.18	15.62	15.18	15.61	50,929	+0.61(+4.03%)
Feb 02, 2017	14.71	15.02	14.67	15.00	48,489	+0.28(+1.87%)

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.