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 (%)
Feb 29, 2016	11.59	11.77	11.54	11.69	21,559	+0.13(+1.13%)
Feb 26, 2016	11.39	11.65	11.39	11.56	25,069	-0.12(-1.06%)
Feb 25, 2016	11.67	11.71	11.64	11.68	24,347	+0.04(+0.33%)
Feb 24, 2016	11.62	11.77	11.58	11.64	23,998	-0.06(-0.56%)
Feb 23, 2016	11.71	11.78	11.38	11.71	25,987	+0.01(+0.06%)
Feb 22, 2016	11.65	11.70	11.57	11.70	32,496	+0.10(+0.90%)
Feb 19, 2016	11.57	11.62	11.32	11.60	14,150	-0.04(-0.34%)
Feb 18, 2016	11.63	11.82	11.62	11.64	19,333	-0.06(-0.56%)
Feb 17, 2016	11.39	11.70	11.39	11.70	11,745	+0.33(+2.90%)
Feb 16, 2016	11.24	11.45	11.09	11.37	42,713	+0.23(+2.06%)
Feb 12, 2016	11.01	11.14	11.14	11.14	13,822	+0.10(+0.86%)
Feb 11, 2016	11.52	11.52	10.99	11.05	30,221	-0.64(-5.45%)
Feb 10, 2016	11.38	11.69	11.26	11.68	42,498	+0.33(+2.92%)
Feb 09, 2016	10.82	11.36	10.57	11.35	48,781	+0.45(+4.15%)
Feb 08, 2016	11.24	11.39	10.80	10.90	21,359	-0.39(-3.44%)
Feb 05, 2016	11.53	11.63	11.24	11.29	29,051	-0.32(-2.80%)
Feb 04, 2016	11.47	11.69	11.47	11.61	38,915	+0.17(+1.45%)
Feb 03, 2016	11.55	11.79	11.43	11.45	19,146	-0.09(-0.77%)
Feb 02, 2016	11.61	11.71	11.33	11.54	32,224	-0.21(-1.79%)

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.