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 (%)
May 28, 2021	40.54	40.74	40.30	40.57	78,395	+0.21(+0.53%)
May 27, 2021	41.30	41.30	40.42	40.36	131,685	-0.73(-1.78%)
May 26, 2021	40.55	41.18	40.51	41.09	92,693	+0.64(+1.59%)
May 25, 2021	41.03	41.18	40.44	40.45	109,652	-0.45(-1.09%)
May 24, 2021	40.72	41.23	40.69	40.89	121,554	+0.23(+0.57%)
May 21, 2021	40.88	41.23	40.45	40.66	359,114	-0.07(-0.17%)
May 20, 2021	40.37	40.81	40.37	40.73	76,837	+0.43(+1.06%)
May 19, 2021	40.20	40.51	39.55	40.30	130,917	-0.15(-0.38%)
May 18, 2021	40.64	41.19	40.42	40.45	116,606	-0.26(-0.63%)
May 17, 2021	40.34	40.94	40.15	40.71	108,949	+0.10(+0.25%)
May 14, 2021	40.20	40.82	40.20	40.61	107,834	+0.55(+1.37%)
May 13, 2021	38.71	40.21	38.71	40.06	143,821	+1.19(+3.07%)
May 12, 2021	39.99	40.34	38.82	38.87	128,709	-1.43(-3.54%)
May 11, 2021	41.16	41.22	40.05	40.29	138,739	-1.30(-3.13%)
May 10, 2021	41.74	42.05	41.60	41.60	178,643	-0.20(-0.49%)
May 07, 2021	41.52	42.01	41.29	41.80	92,577	+0.07(+0.16%)
May 06, 2021	40.66	41.87	40.66	41.73	132,967	+0.88(+2.14%)
May 05, 2021	41.05	42.14	40.25	40.86	116,805	-0.54(-1.29%)
May 04, 2021	42.30	42.83	41.33	41.39	147,605	-1.14(-2.68%)

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.