Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.41 +0.04 (+0.16%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.32	41.52	41.08	41.36	76,915	+0.22(+0.53%)
May 27, 2021	42.09	42.09	41.20	41.14	129,199	-0.74(-1.78%)
May 26, 2021	41.33	41.98	41.29	41.88	90,943	+0.66(+1.59%)
May 25, 2021	41.82	41.98	41.22	41.22	107,582	-0.45(-1.09%)
May 24, 2021	41.50	42.02	41.48	41.68	119,260	+0.24(+0.57%)
May 21, 2021	41.67	42.02	41.22	41.44	352,336	-0.07(-0.17%)
May 20, 2021	41.15	41.60	41.15	41.51	75,387	+0.44(+1.06%)
May 19, 2021	40.97	41.29	40.31	41.08	128,446	-0.16(-0.38%)
May 18, 2021	41.43	41.98	41.20	41.23	114,405	-0.26(-0.63%)
May 17, 2021	41.12	41.73	40.93	41.49	106,893	+0.10(+0.25%)
May 14, 2021	40.97	41.61	40.97	41.39	105,799	+0.56(+1.37%)
May 13, 2021	39.46	40.99	39.46	40.83	141,106	+1.22(+3.07%)
May 12, 2021	40.76	41.11	39.57	39.61	126,279	-1.46(-3.54%)
May 11, 2021	41.95	42.01	40.82	41.07	136,120	-1.33(-3.13%)
May 10, 2021	42.54	42.86	42.40	42.40	175,271	-0.21(-0.49%)
May 07, 2021	42.32	42.82	42.08	42.60	90,829	+0.07(+0.16%)
May 06, 2021	41.44	42.67	41.44	42.53	130,457	+0.89(+2.14%)
May 05, 2021	41.84	42.95	41.03	41.64	114,601	-0.55(-1.29%)
May 04, 2021	43.11	43.65	42.13	42.19	144,819	-1.16(-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.