Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.23	39.50	37.76	38.89	425,101	-1.00(-2.50%)
Feb 27, 2020	40.86	41.14	39.88	39.89	256,504	-1.14(-2.77%)
Feb 26, 2020	41.23	41.94	40.58	41.02	133,430	-0.16(-0.38%)
Feb 25, 2020	41.78	42.20	40.77	41.18	110,653	-0.56(-1.35%)
Feb 24, 2020	41.96	42.73	41.59	41.74	94,510	-0.47(-1.12%)
Feb 21, 2020	41.92	42.38	41.76	42.21	192,649	+0.48(+1.15%)
Feb 20, 2020	41.23	41.78	41.05	41.73	111,104	+0.56(+1.37%)
Feb 19, 2020	40.77	41.36	39.95	41.17	108,277	+0.48(+1.18%)
Feb 18, 2020	40.95	41.13	40.47	40.69	73,722	-0.20(-0.50%)
Feb 14, 2020	40.61	41.54	40.61	40.89	118,798	+0.46(+1.13%)
Feb 13, 2020	39.53	40.65	39.53	40.44	78,199	+1.00(+2.53%)
Feb 12, 2020	40.18	40.18	39.03	39.44	95,863	-0.46(-1.16%)
Feb 11, 2020	40.24	41.15	39.70	39.90	145,958	-0.50(-1.24%)
Feb 10, 2020	38.99	40.43	38.99	40.40	105,110	+1.41(+3.61%)
Feb 07, 2020	38.78	39.12	38.63	38.99	43,473	+0.51(+1.33%)
Feb 06, 2020	38.09	38.59	38.09	38.48	160,126	+0.55(+1.45%)
Feb 05, 2020	38.49	38.57	37.80	37.93	73,118	-0.58(-1.51%)
Feb 04, 2020	38.57	38.82	38.41	38.52	73,352	-0.05(-0.13%)

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.