Indicators

Community Healthcare Trust Inc (NY: CHCT )

25.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.52	40.05	39.35	39.99	119,693	+0.71(+1.80%)
Jan 30, 2023	39.16	39.84	39.05	39.28	87,680	-0.02(-0.05%)
Jan 27, 2023	39.07	39.55	39.03	39.30	59,682	+0.28(+0.72%)
Jan 26, 2023	38.61	39.11	38.32	39.02	63,501	+0.41(+1.06%)
Jan 25, 2023	38.44	38.62	38.06	38.61	46,614	-0.02(-0.05%)
Jan 24, 2023	39.13	39.13	38.49	38.63	107,306	-0.29(-0.74%)
Jan 23, 2023	38.59	39.32	38.41	38.91	318,684	+0.18(+0.46%)
Jan 20, 2023	38.56	38.74	37.93	38.74	80,258	+0.34(+0.90%)
Jan 19, 2023	38.07	38.46	37.57	38.39	113,855	+0.26(+0.68%)
Jan 18, 2023	37.99	38.40	37.57	38.13	114,415	+0.19(+0.49%)
Jan 17, 2023	38.11	38.23	37.74	37.94	96,076	+0.07(+0.17%)
Jan 13, 2023	36.99	37.95	36.99	37.88	134,641	+1.19(+3.25%)
Jan 12, 2023	36.41	36.90	35.97	36.69	134,778	+0.52(+1.44%)
Jan 11, 2023	35.47	36.19	35.47	36.16	81,060	+1.02(+2.89%)
Jan 10, 2023	35.30	35.30	34.95	35.15	90,456	-0.15(-0.42%)
Jan 09, 2023	35.44	35.86	35.15	35.30	138,533	-0.19(-0.53%)
Jan 06, 2023	34.18	35.71	34.18	35.48	159,790	+1.46(+4.30%)
Jan 05, 2023	34.28	34.48	33.46	34.02	136,099	-0.53(-1.54%)
Jan 04, 2023	33.92	35.01	33.92	34.55	146,631	+0.93(+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.