Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.99 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2021	37.82	38.52	37.15	37.66	146,662	-0.83(-2.17%)
Jan 28, 2021	38.47	38.84	37.88	38.49	245,623	-0.03(-0.07%)
Jan 27, 2021	39.58	39.86	37.71	38.52	206,238	-2.04(-5.03%)
Jan 26, 2021	41.04	41.56	40.34	40.55	76,199	-0.35(-0.84%)
Jan 25, 2021	41.14	41.52	40.79	40.90	92,076	-0.48(-1.16%)
Jan 22, 2021	40.63	41.39	40.12	41.38	96,547	+0.43(+1.05%)
Jan 21, 2021	41.21	41.26	40.28	40.95	119,943	+0.02(+0.04%)
Jan 20, 2021	39.86	41.02	39.86	40.93	90,393	+1.06(+2.66%)
Jan 19, 2021	40.82	41.15	39.62	39.87	146,033	-0.54(-1.33%)
Jan 15, 2021	39.25	41.23	39.12	40.41	131,699	+0.84(+2.13%)
Jan 14, 2021	39.41	39.89	39.15	39.57	91,123	+0.32(+0.82%)
Jan 13, 2021	39.21	39.68	38.78	39.25	106,222	+0.17(+0.43%)
Jan 12, 2021	38.37	39.16	38.37	39.08	94,342	+0.76(+1.98%)
Jan 11, 2021	38.95	39.35	38.04	38.32	88,312	-0.68(-1.75%)
Jan 08, 2021	37.99	39.28	37.72	39.00	185,851	+0.99(+2.61%)
Jan 07, 2021	38.82	38.84	37.49	38.01	124,702	-0.90(-2.32%)
Jan 06, 2021	39.07	39.74	38.54	38.91	209,445	+0.18(+0.46%)
Jan 05, 2021	38.74	39.12	38.63	38.74	138,652	+0.13(+0.35%)

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.