Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.39 +0.02 (+0.08%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.55	39.26	37.87	38.39	143,871	-0.85(-2.17%)
Jan 28, 2021	39.22	39.60	38.61	39.24	240,948	-0.03(-0.07%)
Jan 27, 2021	40.35	40.64	38.44	39.26	202,313	-2.08(-5.02%)
Jan 26, 2021	41.84	42.37	41.12	41.34	74,748	-0.35(-0.84%)
Jan 25, 2021	41.94	42.33	41.58	41.69	90,324	-0.49(-1.16%)
Jan 22, 2021	41.42	42.19	40.89	42.18	94,710	+0.44(+1.05%)
Jan 21, 2021	42.01	42.06	41.06	41.74	117,660	+0.02(+0.04%)
Jan 20, 2021	40.64	41.81	40.64	41.73	88,673	+1.08(+2.66%)
Jan 19, 2021	41.61	41.95	40.39	40.65	143,253	-0.55(-1.33%)
Jan 15, 2021	40.01	42.03	39.88	41.20	129,192	+0.86(+2.13%)
Jan 14, 2021	40.17	40.66	39.91	40.34	89,388	+0.33(+0.82%)
Jan 13, 2021	39.97	40.45	39.53	40.01	104,201	+0.17(+0.43%)
Jan 12, 2021	39.12	39.92	39.12	39.84	92,546	+0.77(+1.98%)
Jan 11, 2021	39.71	40.11	38.78	39.07	86,631	-0.70(-1.75%)
Jan 08, 2021	38.73	40.04	38.45	39.76	182,314	+1.01(+2.61%)
Jan 07, 2021	39.57	39.59	38.22	38.75	122,328	-0.92(-2.32%)
Jan 06, 2021	39.83	40.51	39.29	39.67	205,459	+0.18(+0.46%)
Jan 05, 2021	39.50	39.88	39.38	39.49	136,013	+0.14(+0.35%)

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.