Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.71 -0.14 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.57	20.57	20.57	0	-0.12(-0.57%)
Dec 28, 2017	20.58	20.73	20.33	20.69	178,226	+0.08(+0.39%)
Dec 27, 2017	20.53	20.82	20.37	20.61	244,667	+0.11(+0.54%)
Dec 26, 2017	20.78	20.79	20.45	20.50	231,494	-0.31(-1.48%)
Dec 22, 2017	20.87	20.93	20.72	20.81	312,651	-0.16(-0.77%)
Dec 21, 2017	21.01	21.17	20.67	20.97	3,645,689	+0.02(+0.11%)
Dec 20, 2017	21.03	21.27	20.95	20.95	866,356	-0.12(-0.59%)
Dec 19, 2017	22.00	22.43	21.06	21.07	1,639,769	+0.56(+2.71%)
Dec 18, 2017	20.60	20.90	20.47	20.51	238,354	-0.15(-0.71%)
Dec 15, 2017	20.08	20.66	20.04	20.66	335,139	+0.55(+2.73%)
Dec 14, 2017	20.30	20.30	20.00	20.11	84,523	-0.10(-0.47%)
Dec 13, 2017	19.95	20.33	19.94	20.21	146,045	+0.36(+1.81%)
Dec 12, 2017	19.75	19.98	19.75	19.85	124,982	+0.16(+0.82%)
Dec 11, 2017	19.75	19.87	19.66	19.69	91,253	+0.00(+0.00%)
Dec 08, 2017	19.85	20.13	19.67	19.69	129,954	+0.00(+0.00%)
Dec 07, 2017	19.34	19.78	19.34		145,644	+0.00(+0.00%)
Dec 06, 2017	19.37	19.48	19.25	19.40	166,176	+0.04(+0.23%)
Dec 05, 2017	19.68	19.88	19.36	19.36	170,167	-0.39(-1.96%)
Dec 04, 2017	20.05	20.14	19.73	19.75	190,186	-0.18(-0.88%)

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.