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 (%)
Aug 31, 2023 32.48 32.48 32.08 32.10 190,885 -0.39(-1.19%)
Aug 30, 2023 32.14 32.48 31.98 32.48 82,113 +0.19(+0.60%)
Aug 29, 2023 31.75 32.30 31.63 32.29 89,459 +0.50(+1.58%)
Aug 28, 2023 31.58 32.03 31.58 31.79 89,768 +0.29(+0.92%)
Aug 25, 2023 31.49 31.76 31.22 31.50 81,800 +0.07(+0.22%)
Aug 24, 2023 31.36 31.72 31.30 31.43 186,770 -0.01(-0.03%)
Aug 23, 2023 30.97 31.46 30.94 31.44 81,450 +0.48(+1.56%)
Aug 22, 2023 30.91 31.08 30.83 30.95 104,029 +0.06(+0.19%)
Aug 21, 2023 30.90 31.04 30.54 30.90 107,314 -0.11(-0.34%)
Aug 18, 2023 31.13 31.53 30.99 31.00 91,366 -0.37(-1.17%)
Aug 17, 2023 32.04 32.09 31.29 31.37 76,213 -0.68(-2.11%)
Aug 16, 2023 32.37 32.71 31.96 32.05 79,539 -0.28(-0.87%)
Aug 15, 2023 32.48 32.62 32.16 32.33 72,717 -0.39(-1.18%)
Aug 14, 2023 33.12 33.12 32.52 32.71 93,406 -0.60(-1.80%)
Aug 11, 2023 33.30 33.64 33.10 33.31 77,507 -0.16(-0.49%)
Aug 10, 2023 33.95 34.33 33.33 33.48 149,240 -0.48(-1.42%)
Aug 09, 2023 33.81 34.05 33.56 33.96 213,428 +0.20(+0.59%)
Aug 08, 2023 34.44 34.53 33.41 33.76 219,157 -0.89(-2.56%)
Aug 07, 2023 34.74 34.86 34.28 34.65 130,076 -0.15(-0.44%)
Aug 04, 2023 34.48 35.05 34.08 34.80 154,339 +0.39(+1.14%)
Aug 03, 2023 34.51 34.59 33.98 34.41 163,967 -0.15(-0.44%)
Aug 02, 2023 35.01 35.02 33.38 34.56 174,844 +1.02(+3.05%)
Aug 01, 2023 33.69 33.72 33.27 33.54 210,254 -0.10(-0.31%)
Jul 31, 2023 33.12 33.81 33.12 33.64 174,121 +0.43(+1.29%)
Jul 28, 2023 33.50 33.55 32.25 33.21 160,967 +0.02(+0.06%)
Jul 27, 2023 34.42 34.63 33.19 33.20 171,426 -1.27(-3.68%)
Jul 26, 2023 34.45 34.78 34.34 34.47 74,956 -0.13(-0.39%)
Jul 25, 2023 34.74 34.95 34.34 34.60 101,511 -0.40(-1.15%)
Jul 24, 2023 34.87 35.06 34.58 35.00 84,747 +0.30(+0.85%)
Jul 21, 2023 34.72 34.91 34.62 34.70 69,615 +0.15(+0.44%)
Jul 20, 2023 34.20 34.63 33.92 34.55 111,792 +0.36(+1.06%)
Jul 19, 2023 34.06 34.46 34.06 34.19 73,802 +0.24(+0.70%)
Jul 18, 2023 34.26 34.49 33.73 33.95 77,599 -0.35(-1.03%)
Jul 17, 2023 34.25 34.58 34.15 34.30 91,322 +0.03(+0.08%)
Jul 14, 2023 34.05 34.31 33.70 34.27 88,528 +0.27(+0.79%)
Jul 13, 2023 34.27 34.28 33.82 34.01 102,582 -0.18(-0.53%)
Jul 12, 2023 34.21 34.53 34.09 34.19 126,904 +0.37(+1.10%)
Jul 11, 2023 33.35 33.91 33.10 33.82 126,251 +0.60(+1.81%)
Jul 10, 2023 33.10 33.59 32.80 33.21 128,701 +0.16(+0.49%)
Jul 07, 2023 32.90 33.29 32.57 33.05 156,413 +0.60(+1.85%)
Jul 06, 2023 31.67 32.66 31.25 32.45 200,412 +0.43(+1.34%)
Jul 05, 2023 32.00 32.37 31.31 32.02 127,565 +0.08(+0.24%)
Jul 03, 2023 31.68 32.11 31.62 31.94 64,997 +0.42(+1.33%)
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 +0.07(+0.20%)
Jun 14, 2023 33.23 33.54 32.83 32.99 85,857 -0.13(-0.40%)
Jun 13, 2023 32.84 33.39 32.84 33.12 91,262 +0.19(+0.58%)
Jun 12, 2023 33.04 33.27 32.78 32.93 84,535 -0.16(-0.49%)
Jun 09, 2023 33.48 33.66 32.99 33.09 73,206 -0.59(-1.76%)
Jun 08, 2023 33.60 33.75 33.25 33.68 106,056 +0.00(+0.00%)
Jun 07, 2023 32.97 33.76 32.97 33.68 169,173 +0.80(+2.44%)
Jun 06, 2023 31.82 32.95 31.82 32.88 98,266 +1.09(+3.42%)
Jun 05, 2023 31.69 31.96 31.24 31.79 99,168 -0.34(-1.07%)
Jun 02, 2023 31.63 32.29 31.48 32.14 136,291 +0.89(+2.84%)
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.