Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.99 -0.28 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.72	33.72	32.37	32.50	147,529	-1.35(-3.99%)
Apr 28, 2022	33.57	33.94	32.93	33.85	71,666	+0.55(+1.64%)
Apr 27, 2022	33.78	33.93	33.05	33.31	138,684	-0.49(-1.46%)
Apr 26, 2022	34.32	34.52	33.76	33.80	64,316	-0.87(-2.50%)
Apr 25, 2022	34.69	35.33	34.01	34.66	73,287	-0.14(-0.41%)
Apr 22, 2022	35.54	35.54	34.74	34.81	59,986	-0.75(-2.11%)
Apr 21, 2022	36.05	36.14	35.45	35.56	72,916	-0.23(-0.64%)
Apr 20, 2022	35.98	36.25	35.72	35.79	56,005	+0.12(+0.35%)
Apr 19, 2022	35.52	36.26	35.52	35.66	84,751	+0.06(+0.17%)
Apr 18, 2022	36.42	36.75	35.41	35.60	65,191	-1.09(-2.98%)
Apr 14, 2022	36.80	37.10	36.61	36.70	59,781	+0.08(+0.22%)
Apr 13, 2022	36.14	36.90	36.14	36.62	77,100	+0.35(+0.97%)
Apr 12, 2022	36.65	36.97	36.11	36.26	115,737	-0.05(-0.15%)
Apr 11, 2022	36.59	36.69	36.07	36.32	64,240	-0.25(-0.68%)
Apr 08, 2022	36.97	37.01	36.52	36.56	42,252	-0.29(-0.79%)
Apr 07, 2022	37.50	37.50	36.74	36.85	92,334	-0.57(-1.53%)
Apr 06, 2022	36.81	37.69	36.76	37.43	89,891	+0.41(+1.10%)
Apr 05, 2022	37.59	37.98	36.82	37.02	125,341	-0.47(-1.25%)
Apr 04, 2022	37.94	37.99	36.90	37.49	76,034	-0.40(-1.05%)

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.