Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.56 -0.63 (-2.60%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.06	23.74	23.06	23.73	127,821	+0.68(+2.96%)
Sep 27, 2018	22.96	23.22	22.89	23.05	65,552	+0.14(+0.60%)
Sep 26, 2018	22.89	23.15	22.77	22.91	100,347	+0.04(+0.17%)
Sep 25, 2018	22.59	22.92	22.56	22.87	84,939	+0.31(+1.39%)
Sep 24, 2018	22.90	22.93	22.52	22.56	55,227	-0.39(-1.70%)
Sep 21, 2018	22.76	22.98	22.74	22.95	229,922	+0.16(+0.71%)
Sep 20, 2018	22.62	22.89	22.51	22.79	74,705	+0.22(+0.98%)
Sep 19, 2018	23.28	23.31	22.53	22.56	89,822	-0.70(-3.00%)
Sep 18, 2018	23.52	23.52	23.15	23.26	64,826	-0.23(-0.98%)
Sep 17, 2018	23.45	23.54	23.28	23.49	76,562	+0.06(+0.26%)
Sep 14, 2018	23.50	23.54	23.27	23.43	81,341	-0.11(-0.49%)
Sep 13, 2018	23.57	23.71	23.37	23.54	70,458	+0.05(+0.20%)
Sep 12, 2018	23.47	23.65	23.27	23.50	110,126	+0.11(+0.46%)
Sep 11, 2018	23.27	23.43	23.13	23.39	72,123	+0.05(+0.23%)
Sep 10, 2018	23.54	23.58	23.28	23.34	57,062	-0.19(-0.81%)
Sep 07, 2018	23.67	23.67	23.39	23.53	97,531	-0.19(-0.81%)
Sep 06, 2018	23.73	23.81	23.59	23.72	71,035	+0.04(+0.16%)
Sep 05, 2018	23.51	23.70	23.32	23.68	73,012	+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.