Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.67 -0.22 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.65	17.93	17.51	17.53	165,754	-0.04(-0.21%)
Feb 27, 2018	17.61	17.91	17.56	17.56	227,933	-0.07(-0.38%)
Feb 26, 2018	18.04	18.09	17.44	17.63	412,458	-0.37(-2.07%)
Feb 23, 2018	17.31	18.44	17.31	18.00	352,490	+1.15(+6.85%)
Feb 22, 2018	16.75	16.92	16.69	16.85	265,215	+0.14(+0.85%)
Feb 21, 2018	16.95	17.15	16.69	16.71	243,430	-0.23(-1.36%)
Feb 20, 2018	17.66	17.82	16.92	16.94	201,267	-0.77(-4.37%)
Feb 16, 2018		17.71	17.71	17.71	0	+0.16(+0.89%)
Feb 15, 2018	17.57	17.67	17.26	17.56	308,736	+0.08(+0.46%)
Feb 14, 2018	17.64	17.70	17.37	17.48	275,022	-0.30(-1.69%)
Feb 13, 2018	17.63	17.81	17.63	17.78	242,822	-0.01(-0.08%)
Feb 12, 2018	18.30	18.30	17.50	17.79	356,467	-0.45(-2.45%)
Feb 09, 2018	17.96	18.30	17.61	18.24	221,274	+0.34(+1.92%)
Feb 08, 2018	18.31	18.38	17.87	17.89	213,799	-0.41(-2.24%)
Feb 07, 2018	18.46	18.46	18.19	18.30	261,902	-0.15(-0.83%)
Feb 06, 2018	18.13	18.67	18.08	18.46	456,463	+0.00(+0.00%)
Feb 05, 2018	19.11	19.11	18.22	18.46	187,858	-0.64(-3.37%)
Feb 02, 2018	19.11	19.27	18.95	19.10	252,055	-0.13(-0.69%)

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.