Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.55 -0.16 (-0.67%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.62	35.18	34.29	34.81	66,504	+0.24(+0.70%)
Jul 28, 2022	34.22	34.74	34.22	34.57	37,703	+0.63(+1.84%)
Jul 27, 2022	33.89	34.14	33.59	33.94	42,630	+0.05(+0.16%)
Jul 26, 2022	33.61	34.17	33.58	33.89	54,625	+0.25(+0.74%)
Jul 25, 2022	33.49	33.90	33.42	33.64	47,972	+0.38(+1.13%)
Jul 22, 2022	33.24	33.61	32.88	33.26	58,875	+0.21(+0.62%)
Jul 21, 2022	32.48	33.07	32.13	33.06	50,772	+0.35(+1.07%)
Jul 20, 2022	32.63	33.08	32.31	32.71	104,423	+0.15(+0.47%)
Jul 19, 2022	32.05	32.74	32.00	32.56	80,396	+0.83(+2.62%)
Jul 18, 2022	32.17	32.25	31.45	31.72	51,827	-0.43(-1.33%)
Jul 15, 2022	31.87	32.46	31.68	32.15	70,380	+0.74(+2.36%)
Jul 14, 2022	31.03	31.58	31.00	31.41	22,489	+0.05(+0.17%)
Jul 13, 2022	31.14	31.52	31.14	31.36	32,929	-0.16(-0.51%)
Jul 12, 2022	31.52	32.03	31.28	31.52	57,497	+0.00(+0.00%)
Jul 11, 2022	31.59	31.96	31.32	31.52	38,972	-0.36(-1.12%)
Jul 08, 2022	31.89	32.05	31.55	31.88	46,585	-0.03(-0.08%)
Jul 07, 2022	32.59	32.69	31.87	31.90	47,448	-0.67(-2.06%)
Jul 06, 2022	32.55	32.72	32.28	32.57	52,611	+0.02(+0.05%)
Jul 05, 2022	32.04	32.62	31.61	32.56	101,316	+0.13(+0.41%)

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.