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 (%)
Jan 31, 2022	38.38	39.64		39.62	157,193	+1.05(+2.72%)
Jan 28, 2022	38.14	38.60	36.93	38.58	143,009	+0.52(+1.38%)
Jan 27, 2022	38.39	39.28	37.90	38.05	93,493	-0.44(-1.14%)
Jan 26, 2022	39.49	39.83	38.43	38.49	109,981	-0.73(-1.87%)
Jan 25, 2022	39.16	39.38	38.23	39.22	150,819	-0.32(-0.82%)
Jan 24, 2022	38.43	39.70	38.10	39.55	106,131	+0.82(+2.12%)
Jan 21, 2022	38.64	39.53	38.64	38.72	142,958	+0.19(+0.50%)
Jan 20, 2022	39.39	39.84	38.50	38.53	81,219	-0.79(-2.00%)
Jan 19, 2022	39.97	40.47	39.30	39.32	91,185	-0.64(-1.60%)
Jan 18, 2022	40.35	40.94	39.62	39.96	113,047	-0.80(-1.95%)
Jan 14, 2022				40.75	0	-0.03(-0.06%)
Jan 13, 2022	41.58	41.63	40.52	40.78	151,943	-0.57(-1.37%)
Jan 12, 2022	41.09	41.93	40.95	41.35	176,135	+0.53(+1.31%)
Jan 11, 2022	41.62	41.62	40.04	40.81	160,617	-0.94(-2.24%)
Jan 10, 2022	41.45	41.76	41.01	41.75	172,111	+0.22(+0.53%)
Jan 07, 2022	41.63	41.91	41.45	41.53	108,826	+0.03(+0.06%)
Jan 06, 2022	40.77	41.57	40.53	41.50	122,319	+0.94(+2.30%)
Jan 05, 2022	41.12	41.34	40.45	40.57	88,297	-0.56(-1.36%)
Jan 04, 2022	41.18	41.63	41.05	41.13	84,137	+0.07(+0.17%)

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.