Community Healthcare Trust Inc (NY: CHCT )

50.32 USD +0.10 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 50.53 51.15 50.22 50.32 80,600 +0.10(+0.20%)
Apr 15, 2021 49.48 50.24 49.33 50.22 52,451 +1.07(+2.18%)
Apr 14, 2021 49.97 50.07 49.15 49.15 82,398 -0.51(-1.03%)
Apr 13, 2021 49.32 49.75 48.92 49.66 56,324 +0.30(+0.61%)
Apr 12, 2021 48.91 49.53 48.68 49.36 60,176 +0.37(+0.76%)
Apr 09, 2021 48.51 49.17 48.34 48.99 64,700 +0.38(+0.78%)
Apr 08, 2021 48.54 48.83 48.18 48.61 74,679 +0.23(+0.48%)
Apr 07, 2021 48.28 48.51 47.80 48.38 82,608 -0.01(-0.02%)
Apr 06, 2021 48.49 48.88 48.02 48.39 112,264 -0.53(-1.08%)
Apr 05, 2021 49.20 49.57 48.01 48.92 141,252 +0.89(+1.85%)
Apr 01, 2021 46.26 48.07 46.22 48.03 92,800 +1.91(+4.14%)
Mar 31, 2021 46.17 46.93 45.67 46.12 160,245 -0.11(-0.24%)
Mar 30, 2021 46.81 47.23 46.17 46.23 124,334 -0.68(-1.45%)
Mar 29, 2021 47.80 48.20 46.89 46.91 118,140 -1.20(-2.49%)
Mar 26, 2021 47.29 48.20 46.81 48.11 114,800 +1.30(+2.78%)
Mar 25, 2021 46.53 46.99 45.50 46.81 113,145 +0.39(+0.84%)
Mar 24, 2021 46.73 47.75 46.36 46.42 100,187 -0.06(-0.13%)
Mar 23, 2021 45.66 46.86 45.49 46.48 126,919 +0.48(+1.04%)
Mar 22, 2021 46.00 46.21 45.28 46.00 93,033 +0.10(+0.22%)
Mar 19, 2021 46.55 46.79 45.67 45.90 298,100 -0.51(-1.10%)
Mar 18, 2021 46.48 46.75 45.96 46.41 70,222 -0.34(-0.73%)
Mar 17, 2021 46.67 47.00 45.67 46.75 88,834 +0.18(+0.39%)
Mar 16, 2021 46.77 47.10 46.45 46.57 83,273 -0.55(-1.17%)
Mar 15, 2021 47.29 47.85 46.68 47.12 113,484 -0.31(-0.65%)
Mar 12, 2021 46.82 47.44 46.40 47.43 130,500 +0.81(+1.74%)
Mar 11, 2021 46.59 47.25 46.30 46.62 105,184 +0.11(+0.24%)
Mar 10, 2021 46.00 46.52 45.52 46.51 131,789 +0.50(+1.09%)
Mar 09, 2021 46.58 46.60 45.43 46.01 100,097 -0.14(-0.30%)
Mar 08, 2021 45.68 46.44 45.58 46.15 109,220 +0.84(+1.85%)
Mar 05, 2021 45.56 45.56 44.36 45.31 134,300 +0.41(+0.91%)
Mar 04, 2021 44.59 45.49 43.98 44.90 125,462 +0.45(+1.01%)
Mar 03, 2021 43.92 44.58 43.46 44.45 115,045 +0.70(+1.60%)
Mar 02, 2021 43.63 44.86 42.63 43.75 145,102 +0.15(+0.34%)
Mar 01, 2021 44.38 45.02 43.59 43.60 100,674 -0.23(-0.52%)
Feb 26, 2021 44.47 45.08 43.83 43.83 179,600 -0.79(-1.77%)
Feb 25, 2021 45.96 46.51 44.62 44.62 112,963 -1.35(-2.94%)
Feb 24, 2021 45.77 46.32 45.18 45.97 61,524 -0.04(-0.09%)
Feb 23, 2021 45.98 47.58 45.93 46.01 113,732 -0.16(-0.35%)
Feb 22, 2021 46.69 46.69 45.23 46.17 84,321 -0.56(-1.20%)
Feb 19, 2021 47.15 47.22 46.57 46.73 85,400 -0.44(-0.93%)
Feb 18, 2021 47.54 47.84 47.17 47.17 86,342 -0.17(-0.36%)
Feb 17, 2021 47.52 48.58 46.59 47.34 118,609 -0.67(-1.40%)
Feb 16, 2021 46.65 48.01 46.43 48.01 96,264 +1.08(+2.30%)
Feb 12, 2021 47.35 47.65 46.34 46.93 220,700 -0.28(-0.59%)
Feb 11, 2021 47.51 48.08 47.15 47.21 147,886 +0.04(+0.08%)
Feb 10, 2021 47.11 48.16 47.01 47.17 100,413 +0.25(+0.53%)
Feb 09, 2021 47.07 47.21 46.43 46.92 63,335 +0.20(+0.43%)
Feb 08, 2021 46.55 47.13 46.23 46.72 68,571 +0.15(+0.32%)
Feb 05, 2021 46.80 47.02 46.09 46.57 62,000 +0.17(+0.37%)
Feb 04, 2021 45.63 46.63 45.58 46.40 57,613 +0.50(+1.09%)
Feb 03, 2021 46.06 46.37 44.79 45.90 79,729 -0.44(-0.95%)
Feb 02, 2021 45.91 46.58 45.42 46.34 88,410 +0.60(+1.31%)
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.