Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.09 -0.10 (-0.41%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.58	19.71	19.37	19.46	131,185	-0.12(-0.59%)
Sep 28, 2017	19.24	19.60	19.09	19.58	178,928	+0.36(+1.88%)
Sep 27, 2017	19.24	19.33	19.15	19.21	161,605	-0.02(-0.11%)
Sep 26, 2017	19.29	19.39	19.23	19.24	173,080	-0.03(-0.15%)
Sep 25, 2017	19.20	19.55	19.17	19.27	152,126	+0.09(+0.45%)
Sep 22, 2017	19.34	19.43	19.14	19.18	103,549	-0.17(-0.90%)
Sep 21, 2017	19.64	19.75	19.34	19.35	85,770	-0.31(-1.58%)
Sep 20, 2017	19.63	19.77	19.49	19.66	130,821	-0.02(-0.11%)
Sep 19, 2017	20.17	20.17	19.27	19.68	248,503	-0.13(-0.66%)
Sep 18, 2017	19.46	20.01	19.36	19.81	226,293	+0.35(+1.82%)
Sep 15, 2017	19.35	19.52	19.24	19.46	724,073	+0.17(+0.86%)
Sep 14, 2017	18.97	19.34	18.95	19.29	215,441	+0.30(+1.60%)
Sep 13, 2017	19.06	19.19	18.95	18.99	148,153	-0.06(-0.34%)
Sep 12, 2017	19.68	19.68	18.98	19.06	118,631	-0.39(-2.00%)
Sep 11, 2017	19.26	19.47	19.14	19.45	99,543	+0.29(+1.51%)
Sep 08, 2017	19.38	19.39	19.14	19.16	97,506	-0.25(-1.26%)
Sep 07, 2017	19.21	19.47	19.10	19.40	173,490	+0.21(+1.09%)
Sep 06, 2017	19.17	19.34	19.17	19.19	137,334	+0.01(+0.08%)
Sep 05, 2017	19.32	19.42	19.10	19.18	113,837	-0.12(-0.60%)

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.