Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Healthcare Trust Inc (NY: CHCT )

24.27 +0.36 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.38 11.45 11.17 11.42 169,757 +0.06(+0.55%)
Oct 29, 2015 11.46 11.51 11.30 11.36 22,049 -0.12(-1.03%)
Oct 28, 2015 11.51 11.73 11.43 11.48 137,331 -0.07(-0.59%)
Oct 27, 2015 11.57 11.63 11.05 11.55 92,544 +0.01(+0.11%)
Oct 26, 2015 11.60 11.66 11.37 11.53 54,538 -0.01(-0.05%)
Oct 23, 2015 11.45 11.60 11.26 11.54 45,035 +0.17(+1.54%)
Oct 22, 2015 11.85 12.04 10.74 11.36 2,059,665 -0.44(-3.70%)
Oct 21, 2015 11.71 11.97 11.54 11.80 513,024 +0.14(+1.18%)
Oct 20, 2015 11.68 11.91 11.62 11.66 134,120 -0.15(-1.27%)
Oct 19, 2015 11.62 11.85 11.61 11.81 261,203 +0.21(+1.77%)
Oct 16, 2015 11.59 11.61 11.44 11.61 134,573 +0.01(+0.05%)
Oct 15, 2015 11.31 11.69 11.31 11.60 44,405 +0.31(+2.71%)
Oct 14, 2015 11.28 11.35 11.23 11.30 44,279 +0.04(+0.33%)
Oct 13, 2015 11.23 11.28 11.12 11.26 24,366 +0.06(+0.50%)
Oct 12, 2015 11.11 11.26 11.05 11.20 181,644 +0.04(+0.33%)
Oct 09, 2015 11.10 11.17 10.78 11.16 108,602 +0.05(+0.45%)
Oct 08, 2015 10.85 11.16 10.85 11.11 76,270 +0.22(+2.06%)
Oct 07, 2015 10.29 11.28 10.29 10.89 116,751 +0.59(+5.69%)
Oct 06, 2015 10.17 10.41 10.02 10.30 363,660 +0.17(+1.66%)
Oct 05, 2015 10.02 10.32 10.02 10.14 79,147 +0.17(+1.69%)
Oct 02, 2015 9.992 10.10 9.917 9.967 47,764 -0.01(-0.12%)
Oct 01, 2015 9.980 10.20 9.874 9.980 67,954 +0.06(+0.63%)
Sep 30, 2015 10.09 10.17 9.736 9.917 193,104 -0.18(-1.79%)
Sep 29, 2015 10.34 10.34 10.09 10.10 16,067 -0.16(-1.58%)
Sep 28, 2015 10.29 10.29 10.10 10.26 37,272 +0.01(+0.12%)
Sep 25, 2015 10.67 10.68 10.05 10.25 42,802 -0.41(-3.81%)
Sep 24, 2015 10.59 10.71 10.58 10.65 25,012 +0.04(+0.35%)
Sep 23, 2015 10.36 10.73 10.36 10.62 47,039 +0.21(+2.04%)
Sep 22, 2015 10.40 10.43 10.32 10.40 40,880 +0.00(+0.00%)
Sep 21, 2015 10.57 10.59 10.30 10.40 52,731 -0.16(-1.48%)
Sep 18, 2015 10.85 11.05 10.45 10.56 321,574 -0.22(-2.08%)
Sep 17, 2015 10.80 10.97 10.73 10.78 134,548 +0.03(+0.23%)
Sep 16, 2015 11.23 11.23 10.73 10.76 105,004 -0.44(-3.95%)
Sep 15, 2015 11.10 11.25 11.10 11.20 49,970 +0.04(+0.33%)
Sep 14, 2015 11.09 11.23 11.05 11.16 68,337 +0.05(+0.45%)
Sep 11, 2015 11.23 11.29 11.05 11.11 49,887 -0.12(-1.11%)
Sep 10, 2015 11.01 11.29 10.96 11.24 120,867 +0.18(+1.64%)
Sep 09, 2015 11.29 11.29 10.95 11.06 33,594 -0.20(-1.77%)
Sep 08, 2015 11.23 11.29 11.10 11.26 94,299 +0.00(+0.00%)
Sep 04, 2015 11.25 11.26 11.26 11.26 42,486 -0.10(-0.88%)
Sep 03, 2015 11.28 11.36 11.27 11.36 16,223 +0.12(+1.05%)
Sep 02, 2015 11.20 11.25 11.20 11.24 12,580 +0.01(+0.11%)
Sep 01, 2015 11.22 11.29 11.22 11.23 53,246 -0.06(-0.50%)
Aug 31, 2015 11.24 11.32 11.20 11.28 93,836 +0.04(+0.39%)
Aug 28, 2015 11.22 11.27 11.16 11.24 117,808 +0.01(+0.11%)
Aug 27, 2015 11.19 11.29 11.10 11.23 138,614 +0.10(+0.90%)
Aug 26, 2015 11.32 11.32 11.02 11.13 81,508 -0.07(-0.67%)
Aug 25, 2015 11.34 11.34 11.04 11.20 45,508 +0.05(+0.45%)
Aug 24, 2015 11.07 11.20 10.86 11.15 129,012 -0.06(-0.50%)
Aug 21, 2015 11.16 11.23 11.05 11.21 64,788 +0.03(+0.28%)
Aug 20, 2015 11.11 11.26 11.11 11.18 78,157 +0.04(+0.34%)
Aug 19, 2015 11.20 11.21 11.11 11.14 35,980 -0.06(-0.56%)
Aug 18, 2015 11.13 11.23 11.11 11.20 21,329 +0.06(+0.57%)
Aug 17, 2015 11.19 11.20 11.11 11.14 73,575 -0.04(-0.39%)
Aug 14, 2015 11.15 11.26 11.10 11.18 53,971 +0.01(+0.11%)
Aug 13, 2015 11.17 11.20 11.13 11.17 38,281 -0.02(-0.22%)
Aug 12, 2015 11.08 11.23 10.93 11.19 72,328 +0.12(+1.06%)
Aug 11, 2015 11.24 11.26 11.02 11.08 95,786 -0.15(-1.38%)
Aug 10, 2015 11.25 11.32 11.21 11.23 66,040 -0.04(-0.38%)
Aug 07, 2015 11.32 11.32 10.89 11.27 67,223 -0.08(-0.71%)
Aug 06, 2015 11.57 11.57 11.29 11.36 17,435 -0.24(-2.03%)
Aug 05, 2015 11.60 11.60 11.48 11.59 25,444 -0.04(-0.32%)
Aug 04, 2015 11.66 11.71 11.63 11.63 179,877 -0.02(-0.16%)
Aug 03, 2015 11.67 11.70 11.58 11.65 102,542 -0.03(-0.26%)
Jul 31, 2015 11.47 11.69 11.42 11.68 17,878 +0.24(+2.05%)
Jul 30, 2015 11.40 11.60 11.39 11.44 51,541 +0.04(+0.33%)
Jul 29, 2015 11.70 11.73 11.36 11.40 54,448 -0.33(-2.79%)
Jul 28, 2015 11.66 11.78 11.63 11.73 61,176 +0.11(+0.90%)
Jul 27, 2015 11.75 11.75 11.52 11.63 34,327 -0.14(-1.16%)
Jul 24, 2015 11.75 11.76 11.75 11.76 16,278 +0.01(+0.11%)
Jul 23, 2015 11.73 11.78 11.73 11.75 40,046 +0.00(+0.00%)
Jul 22, 2015 11.81 11.85 11.75 11.75 26,543 -0.06(-0.52%)
Jul 21, 2015 11.77 11.83 11.69 11.81 171,548 +0.06(+0.47%)
Jul 20, 2015 11.79 11.79 11.75 11.76 50,565 -0.01(-0.05%)
Jul 17, 2015 11.78 11.85 11.75 11.76 231,126 +0.01(+0.11%)
Jul 16, 2015 11.81 11.81 11.75 11.75 44,125 -0.04(-0.31%)
Jul 15, 2015 11.94 11.94 11.75 11.79 29,419 +0.02(+0.16%)
Jul 14, 2015 11.74 11.81 11.74 11.77 43,139 +0.02(+0.16%)
Jul 13, 2015 11.81 11.81 11.75 11.75 24,112 -0.02(-0.16%)
Jul 10, 2015 11.76 11.87 11.74 11.77 28,695 +0.01(+0.05%)
Jul 09, 2015 11.87 11.87 11.76 11.76 16,434 -0.08(-0.68%)
Jul 08, 2015 11.79 11.91 11.73 11.84 35,781 +0.04(+0.37%)
Jul 07, 2015 11.81 11.94 11.73 11.80 101,153 -0.03(-0.26%)
Jul 06, 2015 11.86 11.86 11.76 11.83 62,064 +0.02(+0.16%)
Jul 02, 2015 11.79 11.81 11.81 11.81 32,643 +0.01(+0.11%)
Jul 01, 2015 11.91 11.92 11.70 11.80 80,834 -0.11(-0.94%)
Jun 30, 2015 11.91 11.94 11.79 11.91 16,229 +0.11(+0.94%)
Jun 29, 2015 11.86 11.90 11.76 11.80 65,717 -0.18(-1.50%)
Jun 26, 2015 11.87 11.98 11.79 11.98 124,574 +0.19(+1.63%)
Jun 25, 2015 11.82 11.83 11.73 11.79 89,251 -0.04(-0.31%)
Jun 24, 2015 11.85 11.85 11.78 11.83 56,727 -0.04(-0.37%)
Jun 23, 2015 11.79 11.88 11.79 11.87 94,383 +0.07(+0.58%)
Jun 22, 2015 11.85 11.87 11.76 11.80 62,586 -0.06(-0.52%)
Jun 19, 2015 11.79 11.88 11.70 11.86 81,473 +0.11(+0.95%)
Jun 18, 2015 11.84 12.07 11.68 11.75 250,471 -0.03(-0.26%)
Jun 17, 2015 11.91 11.91 11.76 11.78 93,428 +0.05(+0.42%)
Jun 16, 2015 11.70 11.87 11.55 11.73 70,287 -0.04(-0.37%)
Jun 15, 2015 11.70 11.97 11.66 11.78 128,951 -0.01(-0.05%)
Jun 12, 2015 11.63 11.78 11.33 11.78 111,650 +0.21(+1.82%)
Jun 11, 2015 11.72 11.74 11.33 11.57 223,385 -0.06(-0.53%)
Jun 10, 2015 11.60 11.76 11.41 11.63 135,070 +0.09(+0.75%)
Jun 09, 2015 11.48 11.76 11.48 11.55 121,818 +0.02(+0.16%)
Jun 08, 2015 11.79 11.79 11.45 11.53 147,371 -0.27(-2.31%)
Jun 05, 2015 11.95 11.95 11.39 11.80 342,307 -0.20(-1.70%)
Jun 04, 2015 12.25 12.61 11.92 12.00 294,329 -0.25(-2.02%)
Jun 03, 2015 12.35 12.36 12.00 12.25 331,647 -0.07(-0.55%)
Jun 02, 2015 12.00 12.38 11.94 12.32 100,860 +0.35(+2.89%)
Jun 01, 2015 12.13 12.16 11.90 11.97 51,256 -0.15(-1.28%)
May 29, 2015 12.22 12.28 12.13 12.13 124,987 -0.03(-0.25%)
May 28, 2015 12.43 12.48 12.10 12.16 105,838 -0.28(-2.24%)
May 27, 2015 12.47 12.68 12.44 12.44 185,084 -0.03(-0.25%)
May 26, 2015 12.38 12.56 12.38 12.47 293,331 +0.06(+0.50%)
May 22, 2015 12.22 12.41 12.41 12.41 387,360 +0.19(+1.52%)
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.