Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.85 +0.29 (+1.23%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.53	38.82	37.99	38.03	249,825	-0.64(-1.66%)
Nov 27, 2020	38.08	38.69	37.79	38.67	96,072	+0.98(+2.59%)
Nov 25, 2020	39.32	39.44	37.67	37.69	331,801	-0.79(-2.06%)
Nov 24, 2020	38.12	38.75	37.70	38.48	118,043	+0.74(+1.96%)
Nov 23, 2020	38.48	38.75	37.69	37.74	142,167	-0.40(-1.06%)
Nov 20, 2020	38.06	38.42	37.47	38.15	193,214	-0.27(-0.70%)
Nov 19, 2020	38.41	38.65	37.77	38.42	105,671	+0.24(+0.64%)
Nov 18, 2020	39.35	39.61	38.16	38.17	234,771	-1.20(-3.04%)
Nov 17, 2020	38.74	40.02	38.74	39.37	394,117	+0.31(+0.80%)
Nov 16, 2020	40.60	40.98	38.36	39.06	188,067	-0.83(-2.07%)
Nov 13, 2020	39.74	40.08	39.56	39.88	97,260	+0.53(+1.34%)
Nov 12, 2020	40.11	40.19	38.91	39.35	96,699	-1.10(-2.72%)
Nov 11, 2020	40.19	40.48	39.58	40.46	119,933	+0.65(+1.64%)
Nov 10, 2020	38.34	39.80	38.14	39.80	223,111	+1.72(+4.51%)
Nov 09, 2020	41.15	41.53	38.04	38.09	229,736	-0.94(-2.42%)
Nov 06, 2020	40.40	40.40	38.71	39.03	86,401	-1.14(-2.85%)
Nov 05, 2020	40.90	40.97	40.04	40.17	81,577	-0.58(-1.41%)
Nov 04, 2020	40.47	42.02	39.21	40.75	110,767	-0.03(-0.08%)
Nov 03, 2020	39.68	41.04	39.50	40.78	146,571	+1.58(+4.02%)

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.