Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.89 -0.82 (-3.46%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.38	39.64		39.62	157,218	+1.05(+2.72%)
Jan 28, 2022	38.13	38.60	36.93	38.57	143,032	+0.52(+1.38%)
Jan 27, 2022	38.39	39.28	37.90	38.05	93,508	-0.44(-1.14%)
Jan 26, 2022	39.49	39.83	38.42	38.48	109,998	-0.73(-1.87%)
Jan 25, 2022	39.16	39.37	38.22	39.22	150,844	-0.32(-0.82%)
Jan 24, 2022	38.42	39.70	38.10	39.54	106,148	+0.82(+2.12%)
Jan 21, 2022	38.63	39.52	38.63	38.72	142,981	+0.19(+0.50%)
Jan 20, 2022	39.38	39.84	38.49	38.53	81,232	-0.79(-2.00%)
Jan 19, 2022	39.96	40.47	39.30	39.31	91,200	-0.64(-1.60%)
Jan 18, 2022	40.34	40.93	39.62	39.95	113,065	-0.80(-1.95%)
Jan 14, 2022				40.75	0	-0.03(-0.06%)
Jan 13, 2022	41.58	41.62	40.51	40.77	151,967	-0.57(-1.37%)
Jan 12, 2022	41.09	41.93	40.95	41.34	176,164	+0.53(+1.31%)
Jan 11, 2022	41.61	41.61	40.03	40.81	160,643	-0.94(-2.24%)
Jan 10, 2022	41.44	41.75	41.00	41.74	172,139	+0.22(+0.53%)
Jan 07, 2022	41.62	41.90	41.44	41.52	108,844	+0.03(+0.06%)
Jan 06, 2022	40.76	41.56	40.53	41.50	122,338	+0.93(+2.30%)
Jan 05, 2022	41.11	41.33	40.44	40.56	88,312	-0.56(-1.36%)
Jan 04, 2022	41.17	41.62	41.04	41.12	84,151	+0.07(+0.17%)

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.