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 (%)
Jul 29, 2022	34.61	35.17	34.28	34.80	66,515	+0.24(+0.70%)
Jul 28, 2022	34.21	34.73	34.21	34.56	37,709	+0.63(+1.84%)
Jul 27, 2022	33.88	34.13	33.59	33.94	42,637	+0.05(+0.16%)
Jul 26, 2022	33.60	34.17	33.58	33.88	54,633	+0.25(+0.74%)
Jul 25, 2022	33.48	33.89	33.42	33.63	47,980	+0.38(+1.13%)
Jul 22, 2022	33.24	33.61	32.87	33.26	58,884	+0.21(+0.62%)
Jul 21, 2022	32.48	33.07	32.13	33.05	50,780	+0.35(+1.07%)
Jul 20, 2022	32.62	33.08	32.31	32.70	104,440	+0.15(+0.47%)
Jul 19, 2022	32.04	32.74	32.00	32.55	80,409	+0.83(+2.62%)
Jul 18, 2022	32.17	32.24	31.44	31.72	51,835	-0.43(-1.33%)
Jul 15, 2022	31.86	32.45	31.68	32.15	70,391	+0.74(+2.36%)
Jul 14, 2022	31.02	31.57	31.00	31.41	22,493	+0.05(+0.17%)
Jul 13, 2022	31.14	31.51	31.14	31.35	32,935	-0.16(-0.51%)
Jul 12, 2022	31.51	32.02	31.27	31.51	57,506	+0.00(+0.00%)
Jul 11, 2022	31.59	31.95	31.32	31.51	38,978	-0.36(-1.12%)
Jul 08, 2022	31.89	32.04	31.54	31.87	46,592	-0.03(-0.08%)
Jul 07, 2022	32.59	32.68	31.86	31.90	47,456	-0.67(-2.06%)
Jul 06, 2022	32.54	32.71	32.27	32.57	52,620	+0.02(+0.05%)
Jul 05, 2022	32.03	32.61	31.60	32.55	101,332	+0.13(+0.41%)

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.