Community Healthcare Trust Inc (NY: CHCT )

47.32 USD +0.64 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 46.84 47.57 46.84 47.32 92,541 +0.64(+1.37%)
May 13, 2021 45.11 46.86 45.11 46.68 123,424 +0.96(+2.10%)
May 12, 2021 47.04 47.45 45.67 45.72 109,416 -1.68(-3.54%)
May 11, 2021 48.42 48.49 47.11 47.40 117,943 -1.53(-3.13%)
May 10, 2021 49.10 49.47 48.93 48.93 151,865 -0.24(-0.49%)
May 07, 2021 48.84 49.42 48.57 49.17 78,700 +0.08(+0.16%)
May 06, 2021 47.83 49.25 47.83 49.09 113,036 +1.03(+2.14%)
May 05, 2021 48.29 49.57 47.35 48.06 99,297 -0.63(-1.29%)
May 04, 2021 49.76 50.38 48.62 48.69 125,480 -1.34(-2.68%)
May 03, 2021 51.04 51.11 49.99 50.03 155,852 -0.89(-1.75%)
Apr 30, 2021 50.34 51.35 50.09 50.92 114,900 +0.47(+0.93%)
Apr 29, 2021 51.49 51.65 49.86 50.45 92,088 -0.93(-1.81%)
Apr 28, 2021 52.18 52.25 51.31 51.38 113,382 -0.84(-1.61%)
Apr 27, 2021 52.10 52.28 51.81 52.22 101,959 +0.10(+0.19%)
Apr 26, 2021 51.92 52.54 51.74 52.12 64,842 +0.57(+1.11%)
Apr 23, 2021 51.38 51.81 51.33 51.55 69,100 +0.30(+0.59%)
Apr 22, 2021 50.80 51.58 50.72 51.25 150,736 +0.53(+1.04%)
Apr 21, 2021 50.65 51.35 50.40 50.72 67,289 -0.12(-0.24%)
Apr 20, 2021 49.67 51.11 49.67 50.84 89,436 +1.24(+2.50%)
Apr 19, 2021 50.01 50.18 49.28 49.60 62,415 -0.72(-1.43%)
Apr 16, 2021 50.53 51.15 50.22 50.32 80,600 +0.10(+0.20%)
Apr 15, 2021 49.48 50.24 49.33 50.22 52,451 +1.07(+2.18%)
Apr 14, 2021 49.97 50.07 49.15 49.15 82,398 -0.51(-1.03%)
Apr 13, 2021 49.32 49.75 48.92 49.66 56,324 +0.30(+0.61%)
Apr 12, 2021 48.91 49.53 48.68 49.36 60,176 +0.37(+0.76%)
Apr 09, 2021 48.51 49.17 48.34 48.99 64,700 +0.38(+0.78%)
Apr 08, 2021 48.54 48.83 48.18 48.61 74,679 +0.23(+0.48%)
Apr 07, 2021 48.28 48.51 47.80 48.38 82,608 -0.01(-0.02%)
Apr 06, 2021 48.49 48.88 48.02 48.39 112,264 -0.53(-1.08%)
Apr 05, 2021 49.20 49.57 48.01 48.92 141,252 +0.89(+1.85%)
Apr 01, 2021 46.26 48.07 46.22 48.03 92,800 +1.91(+4.14%)
Mar 31, 2021 46.17 46.93 45.67 46.12 160,245 -0.11(-0.24%)
Mar 30, 2021 46.81 47.23 46.17 46.23 124,334 -0.68(-1.45%)
Mar 29, 2021 47.80 48.20 46.89 46.91 118,140 -1.20(-2.49%)
Mar 26, 2021 47.29 48.20 46.81 48.11 114,800 +1.30(+2.78%)
Mar 25, 2021 46.53 46.99 45.50 46.81 113,145 +0.39(+0.84%)
Mar 24, 2021 46.73 47.75 46.36 46.42 100,187 -0.06(-0.13%)
Mar 23, 2021 45.66 46.86 45.49 46.48 126,919 +0.48(+1.04%)
Mar 22, 2021 46.00 46.21 45.28 46.00 93,033 +0.10(+0.22%)
Mar 19, 2021 46.55 46.79 45.67 45.90 298,100 -0.51(-1.10%)
Mar 18, 2021 46.48 46.75 45.96 46.41 70,222 -0.34(-0.73%)
Mar 17, 2021 46.67 47.00 45.67 46.75 88,834 +0.18(+0.39%)
Mar 16, 2021 46.77 47.10 46.45 46.57 83,273 -0.55(-1.17%)
Mar 15, 2021 47.29 47.85 46.68 47.12 113,484 -0.31(-0.65%)
Mar 12, 2021 46.82 47.44 46.40 47.43 130,500 +0.81(+1.74%)
Mar 11, 2021 46.59 47.25 46.30 46.62 105,184 +0.11(+0.24%)
Mar 10, 2021 46.00 46.52 45.52 46.51 131,789 +0.50(+1.09%)
Mar 09, 2021 46.58 46.60 45.43 46.01 100,097 -0.14(-0.30%)
Mar 08, 2021 45.68 46.44 45.58 46.15 109,220 +0.84(+1.85%)
Mar 05, 2021 45.56 45.56 44.36 45.31 134,300 +0.41(+0.91%)
Mar 04, 2021 44.59 45.49 43.98 44.90 125,462 +0.45(+1.01%)
Mar 03, 2021 43.92 44.58 43.46 44.45 115,045 +0.70(+1.60%)
Mar 02, 2021 43.63 44.86 42.63 43.75 145,102 +0.15(+0.34%)
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.