Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.19 +0.14 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.86	28.08	26.63	28.05	309,585	+1.20(+4.48%)
Feb 27, 2019	28.84	28.84	25.96	26.85	567,875	-2.29(-7.87%)
Feb 26, 2019	28.17	29.19	27.94	29.14	197,490	+0.97(+3.43%)
Feb 25, 2019	27.69	28.39	27.56	28.17	267,904	+0.38(+1.36%)
Feb 22, 2019	27.29	27.85	27.14	27.80	103,068	+0.53(+1.96%)
Feb 21, 2019	27.09	27.29	26.88	27.26	81,327	+0.07(+0.25%)
Feb 20, 2019	27.07	27.32	26.80	27.19	147,585	+0.09(+0.34%)
Feb 19, 2019	26.91	27.20	26.57	27.10	187,302	+0.19(+0.69%)
Feb 15, 2019	27.35	27.35	26.81	26.91	139,686	-0.32(-1.17%)
Feb 14, 2019	26.81	27.27	26.59	27.23	155,155	+0.39(+1.45%)
Feb 13, 2019	26.41	26.87	26.14	26.84	229,391	+0.41(+1.56%)
Feb 12, 2019	26.91	26.92	26.14	26.43	126,921	-0.43(-1.62%)
Feb 11, 2019	26.46	26.96	26.28	26.87	82,413	+0.34(+1.29%)
Feb 08, 2019	25.97	26.64	25.94	26.53	194,016	+0.51(+1.97%)
Feb 07, 2019	25.75	26.09	25.50	26.01	175,110	+0.22(+0.84%)
Feb 06, 2019	25.83	25.90	25.66	25.80	32,758	-0.09(-0.33%)
Feb 05, 2019	25.67	25.96	25.56	25.88	94,081	+0.23(+0.91%)
Feb 04, 2019	25.45	25.66	25.17	25.65	86,236	+0.20(+0.79%)

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.