Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.05 +0.03 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.91	14.98	14.81	14.83	71,699	-0.12(-0.78%)
Jan 30, 2017	15.13	15.14	14.90	14.95	58,768	-0.19(-1.27%)
Jan 27, 2017	14.85	15.16	14.85	15.14	70,786	+0.33(+2.23%)
Jan 26, 2017	15.52	15.59	14.79	14.81	322,355	-0.67(-4.31%)
Jan 25, 2017	15.64	15.70	15.37	15.48	104,267	-0.19(-1.18%)
Jan 24, 2017	15.42	15.66	15.42	15.66	49,428	+0.23(+1.47%)
Jan 23, 2017	15.66	15.66	15.32	15.44	95,388	-0.25(-1.58%)
Jan 20, 2017	15.64	15.79	15.64	15.68	45,842	+0.01(+0.09%)
Jan 19, 2017	15.72	15.72	15.47	15.67	66,266	-0.02(-0.13%)
Jan 18, 2017	15.57	15.77	15.56	15.69	36,811	+0.11(+0.71%)
Jan 17, 2017	15.55	15.66	15.51	15.58	42,518	-0.01(-0.04%)
Jan 13, 2017		15.59	15.59	15.59	0	+0.04(+0.27%)
Jan 12, 2017	15.81	15.81	15.51	15.55	59,101	-0.21(-1.35%)
Jan 11, 2017	15.88	15.88	15.69	15.76	41,371	-0.14(-0.86%)
Jan 10, 2017	15.94	15.96	15.85	15.90	70,758	+0.01(+0.04%)
Jan 09, 2017	15.81	15.99	15.66	15.89	131,406	-0.01(-0.09%)
Jan 06, 2017	15.96	15.96	15.79	15.90	140,771	-0.05(-0.30%)
Jan 05, 2017	15.97	16.07	15.92	15.95	82,544	-0.05(-0.30%)
Jan 04, 2017	16.03	16.03	15.85	16.00	177,894	+0.05(+0.34%)

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.