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 (%)
Jan 31, 2023	38.78	39.30	38.61	39.24	121,976	+0.70(+1.80%)
Jan 30, 2023	38.42	39.09	38.32	38.54	89,352	-0.02(-0.05%)
Jan 27, 2023	38.34	38.81	38.30	38.56	60,820	+0.27(+0.72%)
Jan 26, 2023	37.88	38.38	37.60	38.29	64,713	+0.40(+1.06%)
Jan 25, 2023	37.72	37.89	37.34	37.88	47,503	-0.02(-0.05%)
Jan 24, 2023	38.40	38.40	37.77	37.90	109,353	-0.28(-0.74%)
Jan 23, 2023	37.87	38.59	37.69	38.19	324,763	+0.17(+0.46%)
Jan 20, 2023	37.84	38.01	37.22	38.01	81,789	+0.34(+0.90%)
Jan 19, 2023	37.35	37.74	36.87	37.67	116,027	+0.26(+0.68%)
Jan 18, 2023	37.28	37.68	36.87	37.42	116,597	+0.18(+0.49%)
Jan 17, 2023	37.40	37.52	37.04	37.23	97,909	+0.06(+0.17%)
Jan 13, 2023	36.30	37.24	36.30	37.17	137,209	+1.17(+3.25%)
Jan 12, 2023	35.72	36.21	35.30	36.00	137,349	+0.51(+1.44%)
Jan 11, 2023	34.81	35.51	34.81	35.49	82,606	+1.00(+2.89%)
Jan 10, 2023	34.64	34.64	34.30	34.49	92,182	-0.15(-0.42%)
Jan 09, 2023	34.77	35.18	34.49	34.64	141,176	-0.18(-0.53%)
Jan 06, 2023	33.54	35.04	33.54	34.82	162,838	+1.44(+4.30%)
Jan 05, 2023	33.64	33.83	32.83	33.38	138,695	-0.52(-1.54%)
Jan 04, 2023	33.28	34.35	33.28	33.90	149,428	+0.92(+2.77%)

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.