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 (%)
Sep 28, 2018	23.07	23.74	23.07	23.73	127,801	+0.68(+2.96%)
Sep 27, 2018	22.97	23.23	22.89	23.05	65,541	+0.14(+0.60%)
Sep 26, 2018	22.90	23.16	22.77	22.91	100,331	+0.04(+0.17%)
Sep 25, 2018	22.59	22.93	22.56	22.87	84,925	+0.31(+1.39%)
Sep 24, 2018	22.90	22.93	22.52	22.56	55,218	-0.39(-1.70%)
Sep 21, 2018	22.77	22.99	22.74	22.95	229,885	+0.16(+0.71%)
Sep 20, 2018	22.62	22.89	22.51	22.79	74,693	+0.22(+0.98%)
Sep 19, 2018	23.29	23.31	22.53	22.57	89,808	-0.70(-3.00%)
Sep 18, 2018	23.52	23.52	23.16	23.26	64,815	-0.23(-0.98%)
Sep 17, 2018	23.46	23.54	23.28	23.49	76,550	+0.06(+0.26%)
Sep 14, 2018	23.50	23.55	23.28	23.43	81,328	-0.11(-0.49%)
Sep 13, 2018	23.57	23.72	23.37	23.55	70,447	+0.05(+0.20%)
Sep 12, 2018	23.47	23.66	23.27	23.50	110,108	+0.11(+0.46%)
Sep 11, 2018	23.27	23.43	23.13	23.39	72,111	+0.05(+0.23%)
Sep 10, 2018	23.55	23.59	23.29	23.34	57,053	-0.19(-0.81%)
Sep 07, 2018	23.67	23.67	23.39	23.53	97,515	-0.19(-0.81%)
Sep 06, 2018	23.73	23.82	23.59	23.72	71,024	+0.04(+0.16%)
Sep 05, 2018	23.52	23.70	23.33	23.69	73,000	+0.17(+0.72%)

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.