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 (%)
Mar 28, 2024	26.04	26.56	26.00	26.55	132,753	+0.54(+2.08%)
Mar 27, 2024	25.66	26.07	25.66	26.01	130,837	+0.59(+2.32%)
Mar 26, 2024	25.84	25.84	25.39	25.42	133,613	-0.21(-0.82%)
Mar 25, 2024	26.23	26.24	25.62	25.63	113,166	-0.46(-1.76%)
Mar 22, 2024	27.05	27.05	26.06	26.09	113,241	-0.85(-3.16%)
Mar 21, 2024	26.88	27.02	26.61	26.94	111,242	+0.27(+1.01%)
Mar 20, 2024	26.11	26.75	26.10	26.67	111,370	+0.37(+1.41%)
Mar 19, 2024	26.15	26.54	26.05	26.30	92,124	+0.19(+0.73%)
Mar 18, 2024	26.57	26.61	26.04	26.11	152,073	-0.45(-1.69%)
Mar 15, 2024	25.99	26.60	25.88	26.56	552,234	+0.31(+1.18%)
Mar 14, 2024	26.70	26.70	26.06	26.25	145,266	-0.66(-2.45%)
Mar 13, 2024	26.92	27.05	26.85	26.91	127,082	-0.09(-0.33%)
Mar 12, 2024	26.96	27.15	26.78	27.00	132,965	-0.06(-0.22%)
Mar 11, 2024	27.02	27.08	26.66	27.06	113,638	+0.06(+0.22%)
Mar 08, 2024	27.09	27.27	26.77	27.00	103,384	+0.11(+0.41%)
Mar 07, 2024	27.17	27.32	26.79	26.89	169,367	-0.05(-0.19%)
Mar 06, 2024	27.17	27.29	26.65	26.94	171,338	-0.10(-0.37%)
Mar 05, 2024	26.87	27.35	26.85	27.04	191,731	+0.04(+0.15%)
Mar 04, 2024	27.10	27.23	26.77	27.00	133,640	-0.15(-0.55%)

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.