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 (%)
May 29, 2020	31.56	31.83	29.80	30.12	736,208	-1.78(-5.57%)
May 28, 2020	34.73	34.73	31.65	31.90	270,112	-2.06(-6.06%)
May 27, 2020	33.96	34.37	32.95	33.96	331,200	+0.73(+2.19%)
May 26, 2020	32.68	33.59	32.44	33.23	243,675	+1.08(+3.37%)
May 22, 2020	31.35	32.22	30.95	32.15	111,839	+0.97(+3.10%)
May 21, 2020	31.17	31.66	30.68	31.18	118,145	-0.02(-0.08%)
May 20, 2020	30.60	31.36	30.12	31.21	139,444	+1.09(+3.63%)
May 19, 2020	29.89	30.59	29.89	30.11	99,885	-0.07(-0.22%)
May 18, 2020	30.25	31.28	30.11	30.18	189,314	+1.51(+5.25%)
May 15, 2020	28.77	29.38	27.81	28.67	635,492	+0.07(+0.23%)
May 14, 2020	26.40	28.62	24.95	28.61	341,149	+1.76(+6.56%)
May 13, 2020	26.71	27.48	25.81	26.85	235,898	-0.16(-0.60%)
May 12, 2020	30.99	30.99	26.76	27.01	415,459	-3.88(-12.56%)
May 11, 2020	31.11	31.84	30.09	30.89	199,214	-0.71(-2.25%)
May 08, 2020	30.09	31.72	29.66	31.60	118,553	+2.10(+7.11%)
May 07, 2020	31.69	32.16	29.10	29.50	247,712	-2.51(-7.83%)
May 06, 2020	30.72	33.06	30.46	32.01	194,916	+1.58(+5.21%)
May 05, 2020	31.20	31.35	30.05	30.42	101,690	+0.56(+1.89%)
May 04, 2020	29.76	30.14	28.74	29.86	107,907	-0.56(-1.85%)

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.