Indicators

Community Healthcare Trust Inc (NY: CHCT )

24.27 +0.36 (+1.51%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.55	26.06	25.51	26.05	135,307	+0.53(+2.08%)
Mar 27, 2024	25.18	25.58	25.18	25.52	133,354	+0.58(+2.32%)
Mar 26, 2024	25.35	25.35	24.91	24.94	136,183	-0.21(-0.82%)
Mar 25, 2024	25.73	25.74	25.14	25.15	115,343	-0.45(-1.76%)
Mar 22, 2024	26.54	26.54	25.57	25.60	115,419	-0.83(-3.16%)
Mar 21, 2024	26.37	26.51	26.11	26.43	113,382	+0.26(+1.01%)
Mar 20, 2024	25.62	26.25	25.61	26.17	113,512	+0.36(+1.41%)
Mar 19, 2024	25.66	26.04	25.56	25.80	93,896	+0.19(+0.73%)
Mar 18, 2024	26.07	26.10	25.55	25.62	154,998	-0.44(-1.69%)
Mar 15, 2024	25.50	26.10	25.39	26.06	562,858	+0.30(+1.18%)
Mar 14, 2024	26.20	26.20	25.57	25.75	148,060	-0.65(-2.45%)
Mar 13, 2024	26.41	26.54	26.34	26.40	129,526	-0.09(-0.33%)
Mar 12, 2024	26.45	26.64	26.27	26.49	135,523	-0.06(-0.22%)
Mar 11, 2024	26.51	26.57	26.16	26.55	115,824	+0.06(+0.22%)
Mar 08, 2024	26.58	26.76	26.27	26.49	105,372	+0.11(+0.41%)
Mar 07, 2024	26.66	26.80	26.28	26.38	172,625	-0.05(-0.19%)
Mar 06, 2024	26.66	26.77	26.15	26.43	174,634	-0.10(-0.37%)
Mar 05, 2024	26.36	26.83	26.35	26.53	195,419	+0.04(+0.15%)
Mar 04, 2024	26.59	26.71	26.26	26.49	136,211	-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.