Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.10	15.43	15.08	15.26	65,849	+0.20(+1.32%)
Jul 28, 2016	14.87	15.22	14.87	15.06	68,667	+0.14(+0.93%)
Jul 27, 2016	15.27	15.27	14.75	14.92	127,376	-0.33(-2.18%)
Jul 26, 2016	15.51	15.51	15.18	15.25	200,982	-0.20(-1.29%)
Jul 25, 2016	15.47	15.57	15.36	15.45	394,034	+0.01(+0.04%)
Jul 22, 2016	15.19	15.45	15.17	15.45	110,797	+0.23(+1.48%)
Jul 21, 2016	14.84	15.25	14.80	15.22	306,729	+0.29(+1.96%)
Jul 20, 2016	14.52	15.27	14.47	14.93	289,358	+0.41(+2.84%)
Jul 19, 2016	14.64	14.64	14.43	14.52	57,053	-0.06(-0.41%)
Jul 18, 2016	14.32	14.62	14.27	14.58	129,291	+0.23(+1.57%)
Jul 15, 2016	14.15	14.42	13.89	14.35	196,960	+0.29(+2.03%)
Jul 14, 2016	14.52	14.52	13.99	14.07	133,254	-0.42(-2.89%)
Jul 13, 2016	14.62	14.63	14.45	14.48	69,876	-0.09(-0.64%)
Jul 12, 2016	14.52	14.81	14.46	14.58	95,094	+0.11(+0.73%)
Jul 11, 2016	14.49	14.62	14.45	14.47	106,287	-0.03(-0.23%)
Jul 08, 2016	14.41	14.52	14.37	14.50	87,853	+0.21(+1.49%)
Jul 07, 2016	14.44	14.54	14.26	14.29	142,419	-0.17(-1.19%)
Jul 06, 2016	14.21	14.64	14.21	14.46	220,904	+0.13(+0.88%)
Jul 05, 2016	14.49	14.63	14.27	14.34	283,857	-0.09(-0.60%)

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.