Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

35.20 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 35.00 35.26 34.81 35.20 97,057 +0.01(+0.03%)
Mar 27, 2023 35.44 35.44 35.06 35.19 78,997 +0.06(+0.17%)
Mar 24, 2023 34.10 35.17 33.91 35.13 99,275 +0.89(+2.60%)
Mar 23, 2023 34.34 34.98 34.13 34.24 138,786 -0.15(-0.44%)
Mar 22, 2023 35.76 35.81 34.32 34.39 127,407 -1.45(-4.05%)
Mar 21, 2023 36.32 36.75 35.54 35.84 126,652 -0.10(-0.28%)
Mar 20, 2023 35.73 36.44 35.73 35.94 138,348 +0.53(+1.50%)
Mar 17, 2023 36.22 36.22 35.21 35.41 362,021 -1.00(-2.75%)
Mar 16, 2023 35.99 36.74 35.69 36.41 163,796 +0.00(+0.00%)
Mar 15, 2023 35.51 36.44 35.44 36.41 181,274 +0.30(+0.83%)
Mar 14, 2023 35.89 36.46 35.70 36.11 184,380 +1.06(+3.02%)
Mar 13, 2023 34.81 35.58 34.63 35.05 126,341 -0.12(-0.34%)
Mar 10, 2023 36.55 36.55 34.89 35.17 121,378 -1.45(-3.96%)
Mar 09, 2023 37.47 37.47 36.57 36.62 94,384 -0.75(-2.01%)
Mar 08, 2023 37.13 37.42 36.99 37.37 104,744 +0.27(+0.73%)
Mar 07, 2023 38.06 38.06 36.96 37.10 111,896 -0.76(-2.01%)
Mar 06, 2023 38.86 38.86 37.70 37.86 105,959 -0.92(-2.37%)
Mar 03, 2023 38.79 38.92 38.38 38.78 56,057 +0.10(+0.26%)
Mar 02, 2023 38.58 38.95 38.50 38.68 81,343 -0.06(-0.15%)
Mar 01, 2023 38.55 39.03 38.07 38.74 141,612 +0.00(+0.00%)
Feb 28, 2023 39.14 39.85 38.74 38.74 147,055 -0.31(-0.79%)
Feb 27, 2023 39.79 40.12 38.85 39.05 86,345 -0.50(-1.26%)
Feb 24, 2023 39.82 39.82 39.15 39.55 86,913 -0.62(-1.54%)
Feb 23, 2023 40.26 40.35 39.78 40.17 81,446 +0.10(+0.25%)
Feb 22, 2023 40.80 41.01 40.02 40.07 162,696 -0.61(-1.50%)
Feb 21, 2023 40.43 40.77 40.24 40.68 121,928 -0.18(-0.44%)
Feb 17, 2023 40.98 41.23 40.52 40.86 110,803 +0.06(+0.14%)
Feb 16, 2023 40.54 41.17 40.31 40.80 141,634 +0.21(+0.51%)
Feb 15, 2023 40.29 40.79 39.02 40.59 233,460 -0.09(-0.22%)
Feb 14, 2023 41.30 41.65 40.68 40.68 136,676 -0.58(-1.41%)
Feb 13, 2023 41.85 42.10 41.03 41.27 159,662 -0.57(-1.37%)
Feb 10, 2023 41.16 41.95 40.97 41.84 48,667 +0.87(+2.12%)
Feb 09, 2023 41.98 42.03 40.97 40.97 75,751 -0.70(-1.69%)
Feb 08, 2023 41.91 42.07 41.57 41.67 54,867 -0.44(-1.03%)
Feb 07, 2023 42.14 42.56 41.79 42.11 92,365 -0.20(-0.47%)
Feb 06, 2023 42.68 42.75 41.96 42.31 57,933 -0.36(-0.83%)
Feb 03, 2023 42.58 42.78 42.18 42.66 130,637 -0.21(-0.48%)
Feb 02, 2023 42.29 43.40 42.29 42.87 78,143 +0.82(+1.95%)
Feb 01, 2023 42.41 42.45 41.55 42.05 139,302 -0.37(-0.86%)
Jan 31, 2023 41.92 42.48 41.74 42.41 112,841 +0.75(+1.80%)
Jan 30, 2023 41.53 42.26 41.43 41.66 82,660 -0.02(-0.05%)
Jan 27, 2023 41.45 41.95 41.40 41.68 56,265 +0.30(+0.72%)
Jan 26, 2023 40.95 41.48 40.64 41.39 59,866 +0.44(+1.06%)
Jan 25, 2023 40.77 40.96 40.37 40.95 43,945 -0.02(-0.05%)
Jan 24, 2023 41.50 41.50 40.83 40.97 101,163 -0.31(-0.74%)
Jan 23, 2023 40.93 41.71 40.74 41.28 300,440 +0.19(+0.46%)
Jan 20, 2023 40.90 41.09 40.23 41.09 75,663 +0.37(+0.90%)
Jan 19, 2023 40.38 40.79 39.86 40.72 107,337 +0.28(+0.68%)
Jan 18, 2023 40.30 40.73 39.85 40.45 107,865 +0.20(+0.49%)
Jan 17, 2023 40.43 40.56 40.04 40.25 90,576 +0.07(+0.17%)
Jan 13, 2023 39.24 40.25 39.24 40.18 126,933 +1.27(+3.25%)
Jan 12, 2023 38.62 39.15 38.16 38.91 127,062 +0.55(+1.44%)
Jan 11, 2023 37.63 38.39 37.63 38.36 76,420 +1.08(+2.89%)
Jan 10, 2023 37.44 37.44 37.07 37.28 85,278 -0.16(-0.42%)
Jan 09, 2023 37.59 38.03 37.28 37.44 130,602 -0.20(-0.53%)
Jan 06, 2023 36.25 37.87 36.25 37.64 150,642 +1.55(+4.30%)
Jan 05, 2023 36.36 36.57 35.49 36.08 128,307 -0.56(-1.54%)
Jan 04, 2023 35.98 37.13 35.98 36.65 138,236 +0.99(+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.