Community Healthcare Trust Inc (NY: CHCT )

26.55 +0.54 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.69 29.37 28.69 29.22 79,864 +0.39(+1.36%)
Apr 29, 2019 29.00 29.25 28.77 28.83 87,863 -0.27(-0.94%)
Apr 26, 2019 29.21 29.45 28.96 29.10 103,994 -0.14(-0.47%)
Apr 25, 2019 28.88 29.26 28.70 29.24 175,676 +0.35(+1.22%)
Apr 24, 2019 28.93 29.40 28.77 28.88 92,125 -0.01(-0.03%)
Apr 23, 2019 28.46 29.04 28.46 28.89 127,674 +0.74(+2.65%)
Apr 22, 2019 28.57 28.84 27.77 28.15 203,664 -0.51(-1.79%)
Apr 18, 2019 27.82 28.80 27.77 28.66 90,011 +0.79(+2.85%)
Apr 17, 2019 28.24 28.24 27.54 27.87 61,900 -0.27(-0.97%)
Apr 16, 2019 28.67 28.82 27.95 28.14 71,772 -0.49(-1.71%)
Apr 15, 2019 28.76 28.88 28.44 28.63 65,220 -0.13(-0.45%)
Apr 12, 2019 28.83 28.83 28.30 28.76 160,423 -0.07(-0.25%)
Apr 11, 2019 29.28 29.28 28.43 28.83 156,100 -0.51(-1.75%)
Apr 10, 2019 28.50 29.36 28.50 29.34 155,321 +1.27(+4.51%)
Apr 09, 2019 28.16 28.62 28.06 28.08 88,942 -0.12(-0.43%)
Apr 08, 2019 28.44 28.50 28.12 28.20 67,651 -0.33(-1.15%)
Apr 05, 2019 27.79 28.63 27.71 28.52 82,146 +0.00(+0.00%)
Apr 04, 2019 28.39 28.54 28.11 28.52 50,813 +0.15(+0.54%)
Apr 03, 2019 28.51 28.61 28.18 28.37 45,345 -0.12(-0.42%)
Apr 02, 2019 28.48 28.50 28.05 28.49 83,099 -0.01(-0.03%)
Apr 01, 2019 28.81 28.84 28.24 28.50 80,845 -0.25(-0.86%)
Mar 29, 2019 29.19 29.24 28.72 28.75 124,843 -0.34(-1.16%)
Mar 28, 2019 28.67 29.08 28.56 29.08 133,784 +0.38(+1.31%)
Mar 27, 2019 28.51 28.84 28.11 28.71 76,506 +0.16(+0.56%)
Mar 26, 2019 28.40 28.64 28.21 28.55 284,864 +0.25(+0.88%)
Mar 25, 2019 27.76 28.40 27.49 28.30 141,769 +0.64(+2.32%)
Mar 22, 2019 28.49 28.63 27.65 27.66 166,665 -0.89(-3.11%)
Mar 21, 2019 27.67 28.57 27.67 28.55 146,373 +0.73(+2.62%)
Mar 20, 2019 27.46 28.31 27.36 27.82 210,182 +0.38(+1.37%)
Mar 19, 2019 27.30 27.54 27.04 27.44 218,926 +0.16(+0.59%)
Mar 18, 2019 27.23 27.46 26.90 27.28 146,645 +0.10(+0.35%)
Mar 15, 2019 26.99 27.23 26.82 27.19 342,444 +0.14(+0.50%)
Mar 14, 2019 27.06 27.07 26.83 27.05 78,618 -0.02(-0.09%)
Mar 13, 2019 26.94 27.54 26.78 27.07 143,346 +0.32(+1.20%)
Mar 12, 2019 27.23 27.23 26.63 26.75 103,513 -0.46(-1.71%)
Mar 11, 2019 26.32 27.28 26.21 27.22 238,240 +0.91(+3.44%)
Mar 08, 2019 26.22 26.56 26.17 26.31 144,818 +0.17(+0.64%)
Mar 07, 2019 26.47 26.64 26.11 26.14 602,232 -0.39(-1.48%)
Mar 06, 2019 26.55 26.63 26.26 26.54 160,472 -0.03(-0.12%)
Mar 05, 2019 26.93 26.93 26.40 26.57 118,034 -0.37(-1.37%)
Mar 04, 2019 26.95 27.21 26.35 26.94 196,358 -0.10(-0.36%)
Mar 01, 2019 28.60 28.62 26.94 27.03 198,999 -1.55(-5.44%)
Feb 28, 2019 27.38 28.62 27.14 28.59 303,742 +1.23(+4.48%)
Feb 27, 2019 29.40 29.40 26.46 27.36 557,156 -2.34(-7.88%)
Feb 26, 2019 28.72 29.75 28.48 29.70 193,762 +0.99(+3.43%)
Feb 25, 2019 28.23 28.93 28.09 28.72 262,847 +0.38(+1.36%)
Feb 22, 2019 27.82 28.39 27.66 28.33 101,122 +0.54(+1.96%)
Feb 21, 2019 27.61 27.81 27.39 27.79 79,792 +0.07(+0.25%)
Feb 20, 2019 27.59 27.84 27.31 27.72 144,799 +0.09(+0.34%)
Feb 19, 2019 27.43 27.72 27.08 27.62 183,767 +0.19(+0.69%)
Feb 15, 2019 27.88 27.88 27.32 27.43 137,050 -0.32(-1.17%)
Feb 14, 2019 27.33 27.80 27.10 27.76 152,226 +0.40(+1.45%)
Feb 13, 2019 26.92 27.38 26.65 27.36 225,061 +0.42(+1.56%)
Feb 12, 2019 27.42 27.44 26.64 26.94 124,526 -0.44(-1.62%)
Feb 11, 2019 26.96 27.48 26.78 27.38 80,858 +0.35(+1.29%)
Feb 08, 2019 26.47 27.15 26.44 27.04 190,354 +0.52(+1.97%)
Feb 07, 2019 26.24 26.59 25.99 26.51 171,805 +0.22(+0.84%)
Feb 06, 2019 26.33 26.39 26.15 26.29 32,140 -0.09(-0.33%)
Feb 05, 2019 26.17 26.46 26.05 26.38 92,306 +0.24(+0.91%)
Feb 04, 2019 25.94 26.16 25.65 26.14 84,608 +0.21(+0.79%)
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.