Indicators

Community Healthcare Trust Inc (NY: CHCT )

22.89 -0.82 (-3.46%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.34	36.26	35.34	35.75	233,210	+0.44(+1.25%)
Sep 27, 2019	35.39	35.48	35.02	35.30	118,647	-0.02(-0.07%)
Sep 26, 2019	35.26	35.51	34.89	35.33	120,981	+0.00(+0.00%)
Sep 25, 2019	34.69	35.45	34.53	35.33	125,467	+0.70(+2.02%)
Sep 24, 2019	34.74	34.86	34.29	34.63	116,280	-0.01(-0.02%)
Sep 23, 2019	34.98	35.13	34.50	34.64	156,504	-0.34(-0.99%)
Sep 20, 2019	35.06	35.56	34.83	34.98	450,286	+0.01(+0.02%)
Sep 19, 2019	35.32	35.69	34.80	34.98	120,394	-0.10(-0.30%)
Sep 18, 2019	35.06	35.59	34.40	35.08	112,574	+0.06(+0.18%)
Sep 17, 2019	34.15	35.13	34.15	35.02	90,453	+0.88(+2.59%)
Sep 16, 2019	33.46	34.43	33.46	34.13	95,674	+0.86(+2.58%)
Sep 13, 2019	33.59	34.13	33.21	33.27	129,240	-0.37(-1.10%)
Sep 12, 2019	33.34	33.81	33.31	33.64	176,383	+0.52(+1.57%)
Sep 11, 2019	32.99	33.64	32.99	33.12	172,266	+0.19(+0.58%)
Sep 10, 2019	33.78	33.90	32.70	32.93	152,162	-1.08(-3.18%)
Sep 09, 2019	34.30	34.30	33.70	34.01	157,372	-0.28(-0.82%)
Sep 06, 2019	34.43	34.69	34.12	34.29	78,516	+0.06(+0.19%)
Sep 05, 2019	34.67	34.67	33.94	34.23	116,831	-0.40(-1.16%)
Sep 04, 2019	34.73	35.14	34.43	34.63	139,705	+0.08(+0.23%)

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.