Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.71 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	30.96	31.53	30.96	31.32	604,396	+0.33(+1.08%)
Jun 27, 2019	30.58	30.98	30.51	30.98	99,359	+0.56(+1.83%)
Jun 26, 2019	31.28	31.45	30.08	30.43	225,223	-0.85(-2.72%)
Jun 25, 2019	31.52	31.64	31.12	31.28	195,212	-0.16(-0.51%)
Jun 24, 2019	31.41	31.58	31.02	31.44	159,323	+0.06(+0.20%)
Jun 21, 2019	31.23	31.41	30.84	31.37	206,876	-0.07(-0.23%)
Jun 20, 2019	31.29	31.73	31.16	31.45	137,469	+0.33(+1.05%)
Jun 19, 2019	30.52	31.14	30.19	31.12	119,083	+0.52(+1.71%)
Jun 18, 2019	30.78	30.94	30.44	30.60	136,709	-0.14(-0.44%)
Jun 17, 2019	29.95	30.75	29.95	30.73	81,732	+0.79(+2.65%)
Jun 14, 2019	30.00	30.19	29.80	29.94	161,826	+0.01(+0.03%)
Jun 13, 2019	30.07	30.13	29.79	29.93	91,974	+0.01(+0.03%)
Jun 12, 2019	29.84	30.12	29.63	29.92	114,529	+0.02(+0.08%)
Jun 11, 2019	30.12	30.14	29.54	29.90	198,586	-0.19(-0.63%)
Jun 10, 2019	30.53	30.53	30.07	30.09	104,346	-0.47(-1.53%)
Jun 07, 2019	30.65	30.97	30.39	30.56	140,937	+0.10(+0.34%)
Jun 06, 2019	30.49	30.66	30.14	30.45	195,985	-0.07(-0.23%)
Jun 05, 2019	30.30	30.52	30.13	30.52	129,707	+0.34(+1.13%)
Jun 04, 2019	30.90	31.02	29.78	30.18	189,100	-0.81(-2.62%)

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.