Indicators

Community Healthcare Trust Inc (NY: CHCT )

26.33 +0.68 (+2.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	25.83	26.41	25.83	26.33	99,123	+0.68(+2.65%)
Apr 25, 2024	25.60	25.77	25.46	25.65	70,082	-0.20(-0.77%)
Apr 24, 2024	25.78	25.89	25.51	25.85	97,804	-0.11(-0.42%)
Apr 23, 2024	25.72	26.06	25.59	25.96	93,504	+0.26(+1.01%)
Apr 22, 2024	25.57	25.85	25.34	25.70	179,922	+0.19(+0.74%)
Apr 19, 2024	25.20	25.78	25.20	25.51	141,254	+0.33(+1.31%)
Apr 18, 2024	24.98	25.37	24.98	25.18	129,474	+0.22(+0.88%)
Apr 17, 2024	24.74	25.29	24.61	24.96	122,632	+0.23(+0.93%)
Apr 16, 2024	24.80	24.87	24.51	24.73	98,783	-0.20(-0.80%)
Apr 15, 2024	25.16	25.23	24.54	24.93	109,666	-0.22(-0.87%)
Apr 12, 2024	25.17	25.22	24.96	25.15	110,014	-0.04(-0.16%)
Apr 11, 2024	25.53	25.53	25.07	25.19	75,053	-0.12(-0.47%)
Apr 10, 2024	25.99	25.99	24.81	25.31	182,897	-1.34(-5.03%)
Apr 09, 2024	25.85	26.66	25.85	26.65	139,438	+0.81(+3.13%)
Apr 08, 2024	25.80	26.04	25.79	25.84	92,053	+0.18(+0.70%)
Apr 05, 2024	25.54	25.90	25.48	25.66	78,067	+0.01(+0.04%)
Apr 04, 2024	25.81	25.96	25.43	25.65	199,136	+0.12(+0.47%)
Apr 03, 2024	25.63	25.83	25.32	25.53	260,967	-0.21(-0.82%)
Apr 02, 2024	26.30	26.36	25.60	25.74	197,012	-0.66(-2.50%)

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.