Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.87 28.08 26.63 28.05 309,536 +1.20(+4.48%)
Feb 27, 2019 28.85 28.85 25.96 26.85 567,784 -2.30(-7.87%)
Feb 26, 2019 28.18 29.19 27.94 29.15 197,458 +0.97(+3.43%)
Feb 25, 2019 27.70 28.39 27.57 28.18 267,861 +0.38(+1.36%)
Feb 22, 2019 27.30 27.86 27.14 27.80 103,051 +0.53(+1.96%)
Feb 21, 2019 27.09 27.29 26.88 27.27 81,314 +0.07(+0.25%)
Feb 20, 2019 27.07 27.32 26.80 27.20 147,561 +0.09(+0.34%)
Feb 19, 2019 26.92 27.21 26.58 27.10 187,272 +0.19(+0.69%)
Feb 15, 2019 27.35 27.35 26.81 26.92 139,664 -0.32(-1.17%)
Feb 14, 2019 26.82 27.28 26.59 27.24 155,130 +0.39(+1.45%)
Feb 13, 2019 26.41 26.87 26.15 26.85 229,354 +0.41(+1.56%)
Feb 12, 2019 26.91 26.92 26.14 26.44 126,901 -0.44(-1.62%)
Feb 11, 2019 26.46 26.96 26.28 26.87 82,400 +0.34(+1.29%)
Feb 08, 2019 25.97 26.65 25.95 26.53 193,985 +0.51(+1.97%)
Feb 07, 2019 25.75 26.09 25.50 26.02 175,082 +0.22(+0.84%)
Feb 06, 2019 25.84 25.90 25.66 25.80 32,753 -0.09(-0.33%)
Feb 05, 2019 25.68 25.96 25.57 25.89 94,066 +0.23(+0.91%)
Feb 04, 2019 25.45 25.67 25.17 25.65 86,222 +0.20(+0.79%)
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.