Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.37 -0.55 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.53	39.06	37.98	37.98	207,280	-0.68(-1.77%)
Feb 25, 2021	39.82	40.30	38.66	38.66	130,373	-1.17(-2.94%)
Feb 24, 2021	39.66	40.13	39.15	39.83	71,006	+0.34(+0.85%)
Feb 23, 2021	39.47	40.84	39.43	39.50	132,491	-0.14(-0.35%)
Feb 22, 2021	40.08	40.08	38.83	39.63	98,229	-0.48(-1.20%)
Feb 19, 2021	40.47	40.53	39.98	40.11	99,486	-0.38(-0.93%)
Feb 18, 2021	40.81	41.07	40.49	40.49	100,583	-0.15(-0.36%)
Feb 17, 2021	40.79	41.70	39.99	40.64	138,173	-0.58(-1.40%)
Feb 16, 2021	40.04	41.21	39.86	41.21	112,142	+0.93(+2.30%)
Feb 12, 2021	40.65	40.90	39.78	40.29	257,104	-0.24(-0.59%)
Feb 11, 2021	40.78	41.27	40.47	40.53	172,279	+0.03(+0.08%)
Feb 10, 2021	40.44	41.34	40.35	40.49	116,975	+0.21(+0.53%)
Feb 09, 2021	40.41	40.53	39.86	40.28	73,781	+0.17(+0.43%)
Feb 08, 2021	39.96	40.45	39.68	40.10	79,881	+0.13(+0.32%)
Feb 05, 2021	40.17	40.36	39.56	39.98	72,226	+0.15(+0.37%)
Feb 04, 2021	39.17	40.03	39.13	39.83	67,116	+0.43(+1.09%)
Feb 03, 2021	39.54	39.80	38.45	39.40	92,880	-0.38(-0.95%)
Feb 02, 2021	39.41	39.98	38.99	39.78	102,993	+0.52(+1.31%)

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.