Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.56 -0.63 (-2.60%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	36.21	36.87	35.84	35.84	158,960	-0.29(-0.79%)
Feb 27, 2023	36.81	37.12	35.94	36.13	93,335	-0.46(-1.26%)
Feb 24, 2023	36.84	36.84	36.22	36.59	93,949	-0.57(-1.54%)
Feb 23, 2023	37.24	37.33	36.80	37.16	88,039	+0.09(+0.25%)
Feb 22, 2023	37.74	37.94	37.02	37.07	175,867	-0.56(-1.50%)
Feb 21, 2023	37.40	37.72	37.23	37.63	131,799	-0.17(-0.44%)
Feb 17, 2023	37.91	38.14	37.49	37.80	119,773	+0.05(+0.14%)
Feb 16, 2023	37.50	38.09	37.29	37.75	153,101	+0.19(+0.51%)
Feb 15, 2023	37.27	37.74	36.10	37.55	252,361	-0.08(-0.22%)
Feb 14, 2023	38.20	38.53	37.64	37.64	147,741	-0.54(-1.41%)
Feb 13, 2023	38.72	38.95	37.96	38.18	172,588	-0.53(-1.37%)
Feb 10, 2023	38.08	38.81	37.90	38.71	52,608	+0.81(+2.12%)
Feb 09, 2023	38.84	38.89	37.90	37.90	81,884	-0.65(-1.69%)
Feb 08, 2023	38.77	38.92	38.46	38.55	59,309	-0.40(-1.03%)
Feb 07, 2023	38.98	39.38	38.66	38.95	99,842	-0.18(-0.47%)
Feb 06, 2023	39.49	39.55	38.82	39.14	62,623	-0.33(-0.83%)
Feb 03, 2023	39.39	39.58	39.02	39.47	141,213	-0.19(-0.48%)
Feb 02, 2023	39.12	40.15	39.12	39.66	84,470	+0.76(+1.95%)

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.