Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.67 -0.22 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.82	38.52	37.16	37.66	146,639	-0.83(-2.17%)
Jan 28, 2021	38.48	38.85	37.88	38.50	245,584	-0.03(-0.07%)
Jan 27, 2021	39.58	39.87	37.71	38.52	206,205	-2.04(-5.03%)
Jan 26, 2021	41.05	41.57	40.34	40.56	76,186	-0.35(-0.84%)
Jan 25, 2021	41.15	41.53	40.80	40.91	92,061	-0.48(-1.16%)
Jan 22, 2021	40.64	41.39	40.12	41.39	96,532	+0.43(+1.05%)
Jan 21, 2021	41.22	41.27	40.29	40.96	119,924	+0.02(+0.04%)
Jan 20, 2021	39.87	41.02	39.87	40.94	90,379	+1.06(+2.66%)
Jan 19, 2021	40.82	41.16	39.63	39.88	146,009	-0.54(-1.33%)
Jan 15, 2021	39.26	41.23	39.13	40.42	131,678	+0.84(+2.13%)
Jan 14, 2021	39.42	39.90	39.15	39.58	91,108	+0.32(+0.82%)
Jan 13, 2021	39.21	39.68	38.79	39.26	106,205	+0.17(+0.43%)
Jan 12, 2021	38.38	39.16	38.38	39.09	94,327	+0.76(+1.98%)
Jan 11, 2021	38.96	39.36	38.05	38.33	88,298	-0.68(-1.75%)
Jan 08, 2021	38.00	39.29	37.72	39.01	185,821	+0.99(+2.61%)
Jan 07, 2021	38.83	38.85	37.49	38.02	124,682	-0.90(-2.32%)
Jan 06, 2021	39.08	39.74	38.55	38.92	209,412	+0.18(+0.46%)
Jan 05, 2021	38.75	39.13	38.63	38.74	138,630	+0.13(+0.35%)

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.