Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.57	31.84	29.80	30.13	736,090	-1.78(-5.57%)
May 28, 2020	34.73	34.73	31.66	31.91	270,068	-2.06(-6.06%)
May 27, 2020	33.97	34.37	32.96	33.97	331,147	+0.73(+2.19%)
May 26, 2020	32.68	33.59	32.45	33.24	243,636	+1.08(+3.37%)
May 22, 2020	31.35	32.23	30.95	32.15	111,821	+0.97(+3.10%)
May 21, 2020	31.18	31.67	30.69	31.19	118,126	-0.02(-0.08%)
May 20, 2020	30.61	31.36	30.13	31.21	139,422	+1.09(+3.63%)
May 19, 2020	29.90	30.59	29.90	30.12	99,869	-0.07(-0.22%)
May 18, 2020	30.25	31.29	30.12	30.18	189,283	+1.51(+5.25%)
May 15, 2020	28.77	29.38	27.82	28.68	635,390	+0.07(+0.23%)
May 14, 2020	26.40	28.62	24.96	28.61	341,094	+1.76(+6.56%)
May 13, 2020	26.71	27.48	25.81	26.85	235,861	-0.16(-0.60%)
May 12, 2020	30.99	30.99	26.76	27.01	415,392	-3.88(-12.56%)
May 11, 2020	31.11	31.84	30.10	30.89	199,182	-0.71(-2.25%)
May 08, 2020	30.09	31.73	29.67	31.60	118,534	+2.10(+7.11%)
May 07, 2020	31.69	32.17	29.11	29.51	247,672	-2.51(-7.83%)
May 06, 2020	30.72	33.07	30.46	32.01	194,884	+1.58(+5.21%)
May 05, 2020	31.20	31.36	30.05	30.43	101,673	+0.56(+1.89%)
May 04, 2020	29.77	30.14	28.75	29.86	107,890	-0.56(-1.85%)

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.