Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.19 +0.14 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	38.77	39.30	38.61	39.23	121,996	+0.70(+1.80%)
Jan 30, 2023	38.42	39.09	38.32	38.54	89,367	-0.02(-0.05%)
Jan 27, 2023	38.34	38.80	38.29	38.55	60,830	+0.27(+0.72%)
Jan 26, 2023	37.88	38.37	37.59	38.28	64,723	+0.40(+1.06%)
Jan 25, 2023	37.71	37.89	37.34	37.88	47,511	-0.02(-0.05%)
Jan 24, 2023	38.39	38.39	37.77	37.90	109,371	-0.28(-0.74%)
Jan 23, 2023	37.86	38.58	37.68	38.18	324,815	+0.17(+0.46%)
Jan 20, 2023	37.83	38.01	37.21	38.01	81,802	+0.34(+0.90%)
Jan 19, 2023	37.35	37.73	36.86	37.67	116,045	+0.26(+0.68%)
Jan 18, 2023	37.27	37.68	36.86	37.41	116,616	+0.18(+0.49%)
Jan 17, 2023	37.39	37.51	37.03	37.23	97,925	+0.06(+0.17%)
Jan 13, 2023	36.30	37.23	36.30	37.16	137,231	+1.17(+3.25%)
Jan 12, 2023	35.72	36.21	35.29	35.99	137,371	+0.51(+1.44%)
Jan 11, 2023	34.80	35.51	34.80	35.48	82,620	+1.00(+2.89%)
Jan 10, 2023	34.63	34.63	34.29	34.48	92,196	-0.15(-0.42%)
Jan 09, 2023	34.77	35.18	34.48	34.63	141,198	-0.18(-0.53%)
Jan 06, 2023	33.53	35.03	33.53	34.81	162,864	+1.44(+4.30%)
Jan 05, 2023	33.63	33.82	32.83	33.38	138,717	-0.52(-1.54%)
Jan 04, 2023	33.28	34.35	33.28	33.90	149,452	+0.91(+2.77%)

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.