Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.41 +0.04 (+0.16%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.36	34.36	32.99	33.12	144,767	-1.38(-3.99%)
Apr 28, 2022	34.21	34.59	33.56	34.50	70,324	+0.56(+1.64%)
Apr 27, 2022	34.43	34.58	33.68	33.94	136,088	-0.50(-1.46%)
Apr 26, 2022	34.98	35.18	34.40	34.44	63,112	-0.88(-2.50%)
Apr 25, 2022	35.35	36.00	34.66	35.33	71,915	-0.14(-0.41%)
Apr 22, 2022	36.22	36.22	35.40	35.47	58,863	-0.76(-2.11%)
Apr 21, 2022	36.74	36.83	36.13	36.23	71,551	-0.23(-0.64%)
Apr 20, 2022	36.67	36.95	36.41	36.47	54,957	+0.13(+0.35%)
Apr 19, 2022	36.20	36.95	36.20	36.34	83,165	+0.06(+0.17%)
Apr 18, 2022	37.12	37.45	36.08	36.28	63,971	-1.12(-2.98%)
Apr 14, 2022	37.50	37.81	37.31	37.40	58,662	+0.08(+0.22%)
Apr 13, 2022	36.83	37.60	36.83	37.31	75,657	+0.36(+0.97%)
Apr 12, 2022	37.35	37.67	36.80	36.95	113,570	-0.05(-0.15%)
Apr 11, 2022	37.29	37.39	36.76	37.01	63,037	-0.25(-0.68%)
Apr 08, 2022	37.67	37.72	37.22	37.26	41,461	-0.30(-0.79%)
Apr 07, 2022	38.21	38.21	37.44	37.56	90,606	-0.58(-1.53%)
Apr 06, 2022	37.51	38.41	37.46	38.14	88,208	+0.41(+1.10%)
Apr 05, 2022	38.30	38.70	37.52	37.73	122,995	-0.48(-1.25%)
Apr 04, 2022	38.66	38.72	37.60	38.20	74,611	-0.40(-1.05%)

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.