Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.99 -0.28 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.72	17.72	17.21	17.29	49,522	-0.49(-2.75%)
Apr 27, 2017	17.63	17.85	17.55	17.78	46,116	+0.15(+0.87%)
Apr 26, 2017	17.78	17.86	17.39	17.62	112,168	-0.15(-0.87%)
Apr 25, 2017	17.53	17.82	17.50	17.78	76,310	+0.31(+1.76%)
Apr 24, 2017	17.49	17.51	17.28	17.47	86,192	+0.13(+0.73%)
Apr 21, 2017	17.35	17.39	17.24	17.34	125,308	+0.00(+0.00%)
Apr 20, 2017	17.29	17.41	17.25	17.34	55,969	+0.08(+0.49%)
Apr 19, 2017	17.21	17.36	17.21	17.26	88,573	+0.03(+0.16%)
Apr 18, 2017	17.21	17.38	17.17	17.23	77,411	+0.06(+0.33%)
Apr 17, 2017	17.17	17.23	17.14	17.18	79,532	+0.04(+0.25%)
Apr 13, 2017	17.15	17.27	17.14	17.14	63,556	-0.02(-0.12%)
Apr 12, 2017	17.25	17.27	17.11	17.16	62,945	-0.11(-0.65%)
Apr 11, 2017	17.16	17.48	17.16	17.27	50,412	+0.11(+0.65%)
Apr 10, 2017	17.32	17.32	17.09	17.16	75,290	-0.15(-0.85%)
Apr 07, 2017	17.42	17.48	17.28	17.30	63,490	-0.11(-0.64%)
Apr 06, 2017	17.17	17.48	17.02	17.41	80,360	+0.34(+1.97%)
Apr 05, 2017	16.74	17.25	16.74	17.08	108,066	+0.35(+2.09%)
Apr 04, 2017	16.88	16.95	16.69	16.73	47,385	-0.10(-0.58%)

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.