Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

26.45 +0.43 (+1.67%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.52 31.83 31.06 31.52 185,170 +0.15(+0.49%)
Jun 29, 2023 31.22 31.57 31.02 31.37 143,350 +0.11(+0.37%)
Jun 28, 2023 31.35 31.35 31.00 31.26 138,851 -0.22(-0.70%)
Jun 27, 2023 31.06 31.64 30.93 31.48 278,295 +0.45(+1.45%)
Jun 26, 2023 30.16 31.17 30.08 31.03 198,555 +0.81(+2.69%)
Jun 23, 2023 30.73 31.11 30.07 30.22 399,033 -0.95(-3.03%)
Jun 22, 2023 31.35 31.35 30.98 31.16 140,176 -0.37(-1.18%)
Jun 21, 2023 32.16 32.16 31.46 31.53 103,758 -0.78(-2.42%)
Jun 20, 2023 32.61 32.76 32.15 32.32 85,318 -0.41(-1.25%)
Jun 16, 2023 33.16 33.21 32.60 32.73 267,225 -0.32(-0.98%)
Jun 15, 2023 32.61 33.05 32.54 33.05 97,836 -1.25(-3.65%)
May 08, 2023 34.27 34.64 34.09 34.30 66,964 -0.12(-0.36%)
May 05, 2023 34.58 35.03 33.77 34.43 114,705 +0.16(+0.47%)
May 04, 2023 33.64 34.42 33.35 34.27 161,964 +0.38(+1.11%)
May 03, 2023 33.93 34.67 33.63 33.89 171,247 -0.12(-0.36%)
May 02, 2023 33.72 34.13 33.30 34.01 141,752 +0.11(+0.33%)
May 01, 2023 33.49 34.05 33.49 33.90 63,851 +0.15(+0.45%)
Apr 28, 2023 33.64 34.08 33.48 33.75 74,442 +0.39(+1.16%)
Apr 27, 2023 32.69 33.53 32.69 33.36 59,629 +0.61(+1.87%)
Apr 26, 2023 33.28 33.51 32.65 32.75 111,691 -0.79(-2.36%)
Apr 25, 2023 33.65 34.05 33.52 33.54 102,788 -0.16(-0.48%)
Apr 24, 2023 34.18 34.18 33.48 33.70 50,365 -0.50(-1.46%)
Apr 21, 2023 33.94 34.43 33.61 34.20 86,943 +0.36(+1.06%)
Apr 20, 2023 33.65 33.89 33.42 33.84 81,086 +0.13(+0.39%)
Apr 19, 2023 33.64 33.77 33.25 33.71 66,739 +0.09(+0.28%)
Apr 18, 2023 34.12 34.15 33.33 33.61 82,104 -0.62(-1.82%)
Apr 17, 2023 34.19 34.42 33.77 34.24 72,806 +0.22(+0.64%)
Apr 14, 2023 34.89 34.95 33.84 34.02 67,665 -0.68(-1.96%)
Apr 13, 2023 34.76 34.83 34.30 34.70 94,117 -0.04(-0.11%)
Apr 12, 2023 35.05 35.28 34.52 34.74 91,774 -0.01(-0.03%)
Apr 11, 2023 34.57 34.94 34.41 34.75 69,649 +0.42(+1.24%)
Apr 10, 2023 34.17 34.39 33.93 34.32 82,649 +0.08(+0.25%)
Apr 06, 2023 34.15 34.27 33.93 34.24 65,007 +0.32(+0.95%)
Apr 05, 2023 34.11 34.48 33.84 33.92 83,051 -0.37(-1.07%)
Apr 04, 2023 34.72 34.72 34.09 34.28 85,223 -0.23(-0.66%)
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.