Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.19 +0.14 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.53	40.73	40.29	40.57	78,408	+0.21(+0.53%)
May 27, 2021	41.29	41.29	40.41	40.35	131,706	-0.73(-1.78%)
May 26, 2021	40.54	41.18	40.50	41.08	92,708	+0.64(+1.59%)
May 25, 2021	41.02	41.18	40.43	40.44	109,670	-0.45(-1.09%)
May 24, 2021	40.71	41.22	40.69	40.89	121,574	+0.23(+0.57%)
May 21, 2021	40.88	41.22	40.44	40.65	359,172	-0.07(-0.17%)
May 20, 2021	40.36	40.81	40.36	40.72	76,849	+0.43(+1.06%)
May 19, 2021	40.19	40.51	39.54	40.29	130,938	-0.15(-0.38%)
May 18, 2021	40.64	41.19	40.41	40.45	116,625	-0.26(-0.63%)
May 17, 2021	40.34	40.94	40.15	40.71	108,967	+0.10(+0.25%)
May 14, 2021	40.19	40.82	40.19	40.60	107,852	+0.55(+1.37%)
May 13, 2021	38.71	40.21	38.71	40.05	143,844	+1.19(+3.07%)
May 12, 2021	39.98	40.33	38.82	38.86	128,729	-1.43(-3.54%)
May 11, 2021	41.15	41.21	40.04	40.29	138,761	-1.30(-3.13%)
May 10, 2021	41.73	42.04	41.59	41.59	178,671	-0.20(-0.49%)
May 07, 2021	41.51	42.01	41.28	41.79	92,591	+0.07(+0.16%)
May 06, 2021	40.65	41.86	40.65	41.72	132,988	+0.88(+2.14%)
May 05, 2021	41.04	42.13	40.25	40.85	116,824	-0.54(-1.29%)
May 04, 2021	42.29	42.82	41.33	41.38	147,629	-1.14(-2.68%)

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.