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 (%)
Jul 29, 2016	15.09	15.43	15.08	15.26	65,859	+0.20(+1.32%)
Jul 28, 2016	14.87	15.22	14.87	15.06	68,678	+0.14(+0.93%)
Jul 27, 2016	15.27	15.27	14.75	14.92	127,397	-0.33(-2.18%)
Jul 26, 2016	15.50	15.50	15.18	15.25	201,015	-0.20(-1.29%)
Jul 25, 2016	15.46	15.57	15.36	15.45	394,097	+0.01(+0.04%)
Jul 22, 2016	15.19	15.45	15.17	15.44	110,815	+0.23(+1.48%)
Jul 21, 2016	14.83	15.25	14.80	15.22	306,778	+0.29(+1.96%)
Jul 20, 2016	14.52	15.27	14.47	14.93	289,405	+0.41(+2.83%)
Jul 19, 2016	14.64	14.64	14.42	14.52	57,062	-0.06(-0.41%)
Jul 18, 2016	14.32	14.62	14.26	14.58	129,312	+0.23(+1.57%)
Jul 15, 2016	14.15	14.42	13.89	14.35	196,992	+0.29(+2.03%)
Jul 14, 2016	14.52	14.52	13.98	14.06	133,276	-0.42(-2.89%)
Jul 13, 2016	14.62	14.63	14.44	14.48	69,887	-0.09(-0.64%)
Jul 12, 2016	14.52	14.81	14.46	14.58	95,109	+0.11(+0.73%)
Jul 11, 2016	14.49	14.62	14.44	14.47	106,304	-0.03(-0.23%)
Jul 08, 2016	14.41	14.52	14.37	14.50	87,867	+0.21(+1.49%)
Jul 07, 2016	14.44	14.54	14.26	14.29	142,442	-0.17(-1.19%)
Jul 06, 2016	14.20	14.64	14.20	14.46	220,940	+0.13(+0.88%)
Jul 05, 2016	14.49	14.63	14.27	14.34	283,903	-0.09(-0.60%)

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.