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 (%)
Sep 29, 2023	27.90	28.33	27.73	28.18	151,632	+0.60(+2.17%)
Sep 28, 2023	27.34	27.74	27.32	27.58	155,491	+0.31(+1.15%)
Sep 27, 2023	27.60	27.69	27.23	27.27	108,357	-0.10(-0.38%)
Sep 26, 2023	28.22	28.24	27.32	27.37	99,445	-0.93(-3.29%)
Sep 25, 2023	28.70	28.49	28.26	28.30	96,104	-0.53(-1.84%)
Sep 22, 2023	28.74	29.19	28.61	28.83	169,838	-0.42(-1.43%)
Sep 21, 2023	29.89	30.13	29.03	29.25	291,007	-0.75(-2.50%)
Sep 20, 2023	30.11	30.59	29.95	30.00	97,822	+0.07(+0.22%)
Sep 19, 2023	30.20	30.20	29.72	29.93	81,366	-0.18(-0.60%)
Sep 18, 2023	30.92	31.00	30.01	30.11	78,234	-0.83(-2.67%)
Sep 15, 2023	31.17	31.39	30.58	30.94	356,820	-0.40(-1.27%)
Sep 14, 2023	30.84	31.35	30.77	31.34	131,006	+0.74(+2.42%)
Sep 13, 2023	30.81	30.87	30.41	30.60	117,603	-0.10(-0.34%)
Sep 12, 2023	30.46	30.70	30.34	30.70	90,097	+0.26(+0.84%)
Sep 11, 2023	30.93	30.93	30.31	30.45	103,112	-0.33(-1.08%)
Sep 08, 2023	30.96	31.09	30.67	30.78	72,848	-0.10(-0.34%)
Sep 07, 2023	30.78	31.08	30.61	30.88	97,005	+0.19(+0.62%)
Sep 06, 2023	30.91	30.91	30.54	30.69	61,353	-0.02(-0.06%)
Sep 05, 2023	31.39	31.85	30.64	30.71	135,642	-0.97(-3.05%)

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.