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 (%)
Nov 29, 2019	38.38	39.03	38.38	38.55	60,631	+0.27(+0.70%)
Nov 27, 2019	37.92	38.57	37.77	38.28	158,060	+0.45(+1.18%)
Nov 26, 2019	37.46	37.90	37.37	37.83	280,619	+0.32(+0.86%)
Nov 25, 2019	37.32	38.11	37.31	37.51	199,744	+0.18(+0.48%)
Nov 22, 2019	37.23	37.41	36.77	37.33	124,472	+0.08(+0.22%)
Nov 21, 2019	37.49	37.49	37.09	37.25	130,306	-0.30(-0.80%)
Nov 20, 2019	37.81	38.06	37.28	37.55	175,456	-0.28(-0.75%)
Nov 19, 2019	37.61	37.90	37.45	37.83	200,406	+0.42(+1.13%)
Nov 18, 2019	37.07	37.71	37.02	37.41	202,900	+0.87(+2.37%)
Nov 15, 2019	36.52	36.63	36.27	36.55	181,152	+0.02(+0.07%)
Nov 14, 2019	36.86	37.06	36.21	36.52	157,776	-0.38(-1.04%)
Nov 13, 2019	36.54	37.04	36.30	36.91	228,022	+0.33(+0.90%)
Nov 12, 2019	37.08	37.45	36.46	36.58	190,337	-0.34(-0.91%)
Nov 11, 2019	36.59	37.12	36.39	36.92	207,682	+0.66(+1.81%)
Nov 08, 2019	36.11	36.41	35.94	36.26	143,300	-0.03(-0.09%)
Nov 07, 2019	37.11	37.11	35.94	36.29	138,106	-0.62(-1.67%)
Nov 06, 2019	37.62	38.01	36.84	36.91	164,715	-0.03(-0.09%)
Nov 05, 2019	38.79	38.79	36.45	36.94	378,537	-1.87(-4.82%)
Nov 04, 2019	39.24	39.46	38.59	38.81	218,895	-0.43(-1.10%)

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.