Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.29 +0.24 (+1.00%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.72	33.72	32.36	32.50	147,552	-1.35(-3.99%)
Apr 28, 2022	33.56	33.94	32.93	33.85	71,677	+0.55(+1.64%)
Apr 27, 2022	33.78	33.93	33.04	33.30	138,706	-0.49(-1.46%)
Apr 26, 2022	34.32	34.52	33.75	33.79	64,326	-0.86(-2.50%)
Apr 25, 2022	34.69	35.32	34.00	34.66	73,298	-0.14(-0.41%)
Apr 22, 2022	35.53	35.53	34.73	34.80	59,996	-0.75(-2.11%)
Apr 21, 2022	36.05	36.13	35.44	35.55	72,928	-0.23(-0.64%)
Apr 20, 2022	35.97	36.25	35.72	35.78	56,014	+0.12(+0.35%)
Apr 19, 2022	35.52	36.25	35.52	35.66	84,765	+0.06(+0.17%)
Apr 18, 2022	36.42	36.74	35.40	35.59	65,202	-1.09(-2.98%)
Apr 14, 2022	36.80	37.10	36.60	36.69	59,790	+0.08(+0.22%)
Apr 13, 2022	36.13	36.89	36.13	36.61	77,112	+0.35(+0.97%)
Apr 12, 2022	36.65	36.96	36.11	36.26	115,755	-0.05(-0.15%)
Apr 11, 2022	36.58	36.68	36.06	36.31	64,250	-0.25(-0.68%)
Apr 08, 2022	36.96	37.01	36.51	36.56	42,259	-0.29(-0.79%)
Apr 07, 2022	37.49	37.49	36.74	36.85	92,349	-0.57(-1.53%)
Apr 06, 2022	36.80	37.69	36.75	37.42	89,905	+0.41(+1.10%)
Apr 05, 2022	37.58	37.97	36.81	37.02	125,361	-0.47(-1.25%)
Apr 04, 2022	37.93	37.99	36.89	37.48	76,046	-0.40(-1.05%)

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.