Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.42 +0.05 (+0.21%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.06	18.06	17.54	17.62	48,587	-0.50(-2.75%)
Apr 27, 2017	17.97	18.19	17.89	18.12	45,246	+0.16(+0.87%)
Apr 26, 2017	18.12	18.21	17.73	17.96	110,050	-0.16(-0.87%)
Apr 25, 2017	17.87	18.16	17.84	18.12	74,869	+0.31(+1.76%)
Apr 24, 2017	17.83	17.85	17.61	17.81	84,565	+0.13(+0.73%)
Apr 21, 2017	17.69	17.73	17.57	17.68	122,942	+0.00(+0.00%)
Apr 20, 2017	17.62	17.74	17.59	17.68	54,913	+0.09(+0.49%)
Apr 19, 2017	17.54	17.69	17.54	17.59	86,901	+0.03(+0.16%)
Apr 18, 2017	17.54	17.71	17.50	17.56	75,949	+0.06(+0.33%)
Apr 17, 2017	17.50	17.56	17.46	17.51	78,031	+0.04(+0.24%)
Apr 13, 2017	17.48	17.60	17.46	17.46	62,356	-0.02(-0.12%)
Apr 12, 2017	17.59	17.60	17.44	17.49	61,757	-0.11(-0.65%)
Apr 11, 2017	17.49	17.81	17.49	17.60	49,460	+0.11(+0.65%)
Apr 10, 2017	17.66	17.66	17.41	17.49	73,869	-0.15(-0.85%)
Apr 07, 2017	17.76	17.82	17.61	17.64	62,292	-0.11(-0.64%)
Apr 06, 2017	17.50	17.82	17.34	17.75	78,843	+0.34(+1.97%)
Apr 05, 2017	17.06	17.58	17.06	17.41	106,026	+0.36(+2.09%)
Apr 04, 2017	17.20	17.27	17.01	17.05	46,490	-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.