Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.02 +0.24 (+1.01%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.90	18.10	17.66	18.03	111,861	+0.16(+0.87%)
Jul 28, 2017	18.02	18.05	17.84	17.88	60,818	-0.14(-0.75%)
Jul 27, 2017	18.05	18.20	17.90	18.01	98,633	-0.09(-0.47%)
Jul 26, 2017	17.71	18.32	17.62	18.10	115,509	+0.38(+2.13%)
Jul 25, 2017	17.59	17.73	17.33	17.72	188,336	+0.16(+0.93%)
Jul 24, 2017	17.63	17.73	17.31	17.56	252,939	+0.14(+0.82%)
Jul 21, 2017	17.27	18.17	17.26	17.41	2,540,459	+0.75(+4.48%)
Jul 20, 2017	17.77	17.94	16.56	16.67	443,462	-1.07(-6.01%)
Jul 19, 2017	17.93	17.96	17.15	17.73	337,316	-0.75(-4.04%)
Jul 18, 2017	18.49	18.62	18.31	18.48	36,499	+0.08(+0.42%)
Jul 17, 2017	18.12	18.54	18.12	18.40	40,131	+0.26(+1.45%)
Jul 14, 2017	18.18	18.30	18.12	18.14	17,389	-0.05(-0.27%)
Jul 13, 2017	18.36	18.36	18.06	18.19	24,324	-0.13(-0.74%)
Jul 12, 2017	18.15	18.37	18.12	18.32	25,566	+0.17(+0.94%)
Jul 11, 2017	17.99	18.28	17.80	18.15	32,452	+0.14(+0.79%)
Jul 10, 2017	18.52	18.52	17.94	18.01	55,434	-0.58(-3.10%)
Jul 07, 2017	18.22	18.62	18.13	18.59	36,786	+0.41(+2.23%)
Jul 06, 2017	18.16	18.36	18.16	18.18	38,417	-0.07(-0.39%)
Jul 05, 2017	18.38	18.38	18.15	18.25	28,110	-0.10(-0.54%)

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.