Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

26.55 +0.54 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.52 26.68 26.18 26.20 129,220 -0.45(-1.70%)
Dec 28, 2023 26.47 26.75 26.47 26.66 142,037 +0.08(+0.30%)
Dec 27, 2023 26.77 26.79 26.42 26.58 91,361 -0.10(-0.37%)
Dec 26, 2023 26.46 26.78 26.44 26.68 120,820 +0.27(+1.01%)
Dec 22, 2023 26.62 26.94 26.27 26.41 124,088 -0.01(-0.04%)
Dec 21, 2023 26.60 26.81 26.08 26.42 161,218 +0.03(+0.11%)
Dec 20, 2023 26.49 27.09 26.34 26.39 240,026 -0.17(-0.63%)
Dec 19, 2023 26.25 26.70 26.25 26.56 276,079 +0.36(+1.39%)
Dec 18, 2023 26.17 26.54 26.09 26.19 273,868 +0.40(+1.56%)
Dec 15, 2023 27.83 27.98 25.69 25.79 1,098,009 -1.93(-6.95%)
Dec 14, 2023 28.14 28.68 27.66 27.72 319,092 +0.19(+0.68%)
Dec 13, 2023 26.98 27.88 26.76 27.53 417,070 +0.55(+2.04%)
Dec 12, 2023 27.29 27.29 26.75 26.98 161,505 -0.20(-0.72%)
Dec 11, 2023 27.73 28.02 27.13 27.18 206,899 -0.58(-2.09%)
Dec 08, 2023 27.45 27.83 27.23 27.76 202,566 +0.26(+0.93%)
Dec 07, 2023 27.42 27.76 27.02 27.50 180,352 +0.18(+0.65%)
Dec 06, 2023 27.71 28.01 27.28 27.32 121,306 -0.19(-0.68%)
Dec 05, 2023 27.61 27.70 27.38 27.51 109,801 -0.12(-0.43%)
Dec 04, 2023 26.98 27.64 26.87 27.63 119,354 +0.58(+2.15%)
Dec 01, 2023 26.72 27.22 26.43 27.05 202,502 +0.39(+1.48%)
Nov 30, 2023 26.58 26.69 26.16 26.66 287,078 +0.10(+0.37%)
Nov 29, 2023 26.77 26.95 26.35 26.56 100,908 +0.02(+0.07%)
Nov 28, 2023 26.44 26.70 26.29 26.54 67,535 +0.02(+0.07%)
Nov 27, 2023 26.21 26.66 26.21 26.52 71,844 +0.26(+0.97%)
Nov 24, 2023 25.98 26.35 25.70 26.26 41,383 +0.30(+1.14%)
Nov 22, 2023 26.28 26.33 25.93 25.97 121,891 -0.10(-0.38%)
Nov 21, 2023 26.23 26.23 25.99 26.07 79,703 -0.19(-0.71%)
Nov 20, 2023 26.25 26.28 25.93 26.25 102,178 +0.05(+0.19%)
Nov 17, 2023 26.51 26.68 26.09 26.20 192,373 -0.09(-0.34%)
Nov 16, 2023 26.51 26.74 26.26 26.29 125,548 -0.22(-0.82%)
Nov 15, 2023 26.69 26.94 26.30 26.51 85,004 -0.15(-0.55%)
Nov 14, 2023 26.28 26.95 26.08 26.66 236,052 +1.36(+5.37%)
Nov 13, 2023 25.21 25.60 24.91 25.30 127,085 -0.39(-1.53%)
Nov 10, 2023 25.37 25.73 24.77 25.69 187,431 +0.39(+1.56%)
Nov 09, 2023 26.23 26.23 25.26 25.30 154,308 -0.71(-2.72%)
Nov 08, 2023 26.10 26.11 25.74 26.01 115,766 -0.06(-0.25%)
Nov 07, 2023 26.89 26.90 26.00 26.07 156,291 -0.97(-3.58%)
Nov 06, 2023 27.02 27.20 26.53 27.04 137,747 +0.02(+0.07%)
Nov 03, 2023 27.32 27.40 26.73 27.02 198,621 +0.33(+1.23%)
Nov 02, 2023 26.90 27.35 26.35 26.69 290,099 -0.15(-0.58%)
Nov 01, 2023 27.37 27.87 24.96 26.84 458,007 -0.88(-3.17%)
Oct 31, 2023 27.47 27.73 27.22 27.72 108,350 +0.44(+1.63%)
Oct 30, 2023 27.27 27.44 26.70 27.28 84,275 +0.15(+0.57%)
Oct 27, 2023 26.97 27.19 26.57 27.12 121,558 +0.35(+1.30%)
Oct 26, 2023 26.73 27.02 26.49 26.78 80,722 +0.21(+0.80%)
Oct 25, 2023 26.86 27.03 26.56 26.56 81,055 -0.50(-1.86%)
Oct 24, 2023 27.04 27.18 26.79 27.07 80,619 +0.21(+0.79%)
Oct 23, 2023 27.23 27.48 26.78 26.85 124,180 -0.64(-2.32%)
Oct 20, 2023 27.54 27.79 27.44 27.49 128,773 +0.17(+0.64%)
Oct 19, 2023 27.38 28.02 27.26 27.32 116,399 -0.20(-0.74%)
Oct 18, 2023 28.26 28.26 27.50 27.52 111,879 -1.00(-3.49%)
Oct 17, 2023 27.67 28.58 27.67 28.52 156,095 +0.68(+2.43%)
Oct 16, 2023 27.73 28.00 27.35 27.84 153,596 +0.35(+1.27%)
Oct 13, 2023 27.46 27.50 27.00 27.49 128,378 +0.22(+0.82%)
Oct 12, 2023 27.88 27.88 27.20 27.27 90,115 -0.68(-2.42%)
Oct 11, 2023 27.96 28.13 27.66 27.95 81,550 +0.21(+0.77%)
Oct 10, 2023 27.35 27.82 27.19 27.73 118,227 +0.39(+1.41%)
Oct 09, 2023 27.30 27.83 27.29 27.35 71,718 -0.01(-0.04%)
Oct 06, 2023 27.41 27.68 27.12 27.36 93,503 -0.38(-1.36%)
Oct 05, 2023 27.58 27.78 27.40 27.73 127,309 +0.21(+0.77%)
Oct 04, 2023 27.22 27.56 27.02 27.52 95,071 +0.34(+1.24%)
Oct 03, 2023 27.94 27.94 27.16 27.18 100,915 -0.90(-3.20%)
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.