Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.71 UNCHANGED

Streaming Delayed 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 30, 2019	35.34	36.27	35.34	35.75	233,173	+0.44(+1.25%)
Sep 27, 2019	35.40	35.49	35.02	35.31	118,628	-0.02(-0.07%)
Sep 26, 2019	35.26	35.52	34.89	35.33	120,962	+0.00(+0.00%)
Sep 25, 2019	34.69	35.45	34.54	35.33	125,446	+0.70(+2.02%)
Sep 24, 2019	34.75	34.86	34.30	34.64	116,261	-0.01(-0.02%)
Sep 23, 2019	34.99	35.14	34.51	34.64	156,479	-0.35(-0.99%)
Sep 20, 2019	35.06	35.57	34.84	34.99	450,214	+0.01(+0.02%)
Sep 19, 2019	35.33	35.69	34.80	34.98	120,375	-0.10(-0.30%)
Sep 18, 2019	35.07	35.59	34.40	35.09	112,556	+0.06(+0.18%)
Sep 17, 2019	34.15	35.13	34.15	35.02	90,439	+0.88(+2.59%)
Sep 16, 2019	33.46	34.44	33.46	34.14	95,659	+0.86(+2.58%)
Sep 13, 2019	33.59	34.14	33.22	33.28	129,220	-0.37(-1.10%)
Sep 12, 2019	33.34	33.82	33.32	33.65	176,354	+0.52(+1.57%)
Sep 11, 2019	33.00	33.65	33.00	33.13	172,239	+0.19(+0.58%)
Sep 10, 2019	33.79	33.91	32.71	32.93	152,138	-1.08(-3.18%)
Sep 09, 2019	34.31	34.31	33.71	34.02	157,346	-0.28(-0.82%)
Sep 06, 2019	34.44	34.70	34.13	34.30	78,504	+0.06(+0.19%)
Sep 05, 2019	34.68	34.68	33.94	34.23	116,812	-0.40(-1.16%)
Sep 04, 2019	34.73	35.14	34.44	34.64	139,683	+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.