Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.23	39.51	37.77	38.90	425,033	-1.00(-2.50%)
Feb 27, 2020	40.86	41.14	39.88	39.89	256,463	-1.14(-2.77%)
Feb 26, 2020	41.24	41.95	40.59	41.03	133,408	-0.16(-0.38%)
Feb 25, 2020	41.79	42.21	40.77	41.18	110,636	-0.56(-1.35%)
Feb 24, 2020	41.97	42.73	41.60	41.75	94,495	-0.47(-1.12%)
Feb 21, 2020	41.93	42.38	41.77	42.22	192,618	+0.48(+1.15%)
Feb 20, 2020	41.23	41.79	41.05	41.74	111,086	+0.56(+1.37%)
Feb 19, 2020	40.77	41.36	39.96	41.18	108,260	+0.48(+1.18%)
Feb 18, 2020	40.95	41.13	40.48	40.69	73,710	-0.20(-0.50%)
Feb 14, 2020	40.62	41.54	40.62	40.90	118,779	+0.46(+1.13%)
Feb 13, 2020	39.54	40.65	39.54	40.44	78,187	+1.00(+2.52%)
Feb 12, 2020	40.18	40.18	39.04	39.45	95,847	-0.46(-1.16%)
Feb 11, 2020	40.25	41.15	39.71	39.91	145,934	-0.50(-1.24%)
Feb 10, 2020	38.99	40.43	38.99	40.41	105,093	+1.41(+3.61%)
Feb 07, 2020	38.79	39.12	38.64	39.00	43,466	+0.51(+1.33%)
Feb 06, 2020	38.09	38.60	38.09	38.49	160,100	+0.55(+1.45%)
Feb 05, 2020	38.50	38.58	37.80	37.94	73,106	-0.58(-1.51%)
Feb 04, 2020	38.57	38.83	38.42	38.52	73,340	-0.05(-0.13%)

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.