Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.05 +0.03 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.80	38.32	37.25	37.25	211,302	-0.67(-1.77%)
Feb 25, 2021	39.06	39.53	37.93	37.93	132,902	-1.15(-2.94%)
Feb 24, 2021	38.90	39.37	38.40	39.07	72,384	+0.33(+0.85%)
Feb 23, 2021	38.72	40.07	38.68	38.74	135,062	-0.13(-0.35%)
Feb 22, 2021	39.32	39.32	38.09	38.88	100,135	-0.47(-1.20%)
Feb 19, 2021	39.70	39.76	39.22	39.35	101,416	-0.37(-0.93%)
Feb 18, 2021	40.03	40.28	39.72	39.72	102,535	-0.14(-0.36%)
Feb 17, 2021	40.02	40.91	39.23	39.86	140,854	-0.56(-1.40%)
Feb 16, 2021	39.28	40.43	39.10	40.43	114,318	+0.91(+2.30%)
Feb 12, 2021	39.87	40.12	39.02	39.52	262,092	-0.24(-0.59%)
Feb 11, 2021	40.01	40.49	39.70	39.75	175,622	+0.03(+0.08%)
Feb 10, 2021	39.67	40.55	39.59	39.72	119,245	+0.21(+0.53%)
Feb 09, 2021	39.64	39.75	39.10	39.51	75,213	+0.17(+0.43%)
Feb 08, 2021	39.20	39.68	38.93	39.34	81,431	+0.13(+0.32%)
Feb 05, 2021	39.41	39.59	38.81	39.22	73,628	+0.14(+0.37%)
Feb 04, 2021	38.42	39.27	38.38	39.07	68,418	+0.42(+1.09%)
Feb 03, 2021	38.79	39.05	37.72	38.65	94,682	-0.37(-0.95%)
Feb 02, 2021	38.66	39.22	38.25	39.02	104,991	+0.51(+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.