Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Healthcare Trust Inc (NY: CHCT )

24.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 26.90 27.21 26.51 26.63 405,695 +0.11(+0.41%)
Feb 28, 2024 26.34 26.57 26.28 26.52 371,619 +0.03(+0.11%)
Feb 27, 2024 26.50 26.69 26.16 26.49 289,030 +0.25(+0.93%)
Feb 26, 2024 26.45 26.90 26.09 26.25 147,649 -0.21(-0.78%)
Feb 23, 2024 26.68 26.68 26.22 26.45 182,821 -0.19(-0.70%)
Feb 22, 2024 26.07 26.68 25.71 26.64 196,796 +0.56(+2.14%)
Feb 21, 2024 26.76 26.90 25.97 26.08 220,167 -0.63(-2.35%)
Feb 20, 2024 26.43 27.42 26.24 26.71 250,329 +0.03(+0.11%)
Feb 16, 2024 26.62 26.91 25.88 26.68 393,815 -0.27(-0.99%)
Feb 15, 2024 26.75 27.12 26.65 26.94 450,748 +0.32(+1.20%)
Feb 14, 2024 26.20 26.83 25.85 26.63 332,784 +0.84(+3.26%)
Feb 13, 2024 25.84 26.19 25.56 25.79 310,710 -0.80(-3.01%)
Feb 12, 2024 25.43 26.70 25.43 26.59 272,043 +1.17(+4.59%)
Feb 09, 2024 24.61 25.43 24.52 25.42 147,627 +0.90(+3.66%)
Feb 08, 2024 24.07 24.74 24.02 24.52 141,614 +0.34(+1.40%)
Feb 07, 2024 24.53 24.53 23.96 24.18 165,189 -0.32(-1.30%)
Feb 06, 2024 24.08 24.59 24.07 24.50 209,617 +0.40(+1.64%)
Feb 05, 2024 23.94 24.33 23.64 24.11 580,076 -0.15(-0.64%)
Feb 02, 2024 24.44 24.44 23.94 24.26 179,162 -0.54(-2.18%)
Feb 01, 2024 24.65 24.81 23.92 24.80 197,506 +0.11(+0.43%)
Jan 31, 2024 25.07 25.09 24.65 24.70 158,917 -0.30(-1.20%)
Jan 30, 2024 25.23 25.23 24.87 24.99 96,814 -0.28(-1.11%)
Jan 29, 2024 25.28 25.33 24.84 25.27 106,488 -0.06(-0.23%)
Jan 26, 2024 25.43 25.43 24.98 25.33 112,847 +0.14(+0.57%)
Jan 25, 2024 25.30 25.34 24.92 25.19 127,535 +0.30(+1.20%)
Jan 24, 2024 25.37 25.37 24.75 24.89 202,870 -0.17(-0.69%)
Jan 23, 2024 25.78 25.82 24.84 25.06 130,864 -0.49(-1.93%)
Jan 22, 2024 25.52 25.91 25.52 25.55 198,920 +0.18(+0.72%)
Jan 19, 2024 25.16 25.39 24.90 25.37 150,199 +0.39(+1.54%)
Jan 18, 2024 25.26 25.26 24.83 24.99 234,884 -0.21(-0.84%)
Jan 17, 2024 25.10 25.38 24.91 25.20 451,449 -0.28(-1.10%)
Jan 16, 2024 24.98 25.54 24.79 25.48 206,948 +0.33(+1.31%)
Jan 12, 2024 25.28 25.40 25.00 25.15 115,439 +0.22(+0.89%)
Jan 11, 2024 24.90 25.07 24.59 24.93 215,876 -0.02(-0.08%)
Jan 10, 2024 24.59 24.96 24.56 24.95 101,770 +0.25(+1.02%)
Jan 09, 2024 24.70 24.94 24.51 24.70 89,808 -0.25(-1.01%)
Jan 08, 2024 24.57 24.98 24.51 24.95 117,640 +0.43(+1.77%)
Jan 05, 2024 24.62 24.85 24.35 24.51 124,420 -0.39(-1.55%)
Jan 04, 2024 25.01 25.05 24.56 24.90 107,283 +0.04(+0.16%)
Jan 03, 2024 25.56 25.56 24.73 24.86 199,431 -0.83(-3.23%)
Jan 02, 2024 25.79 25.93 25.56 25.69 123,384 -0.02(-0.08%)
Dec 29, 2023 26.02 26.17 25.69 25.71 131,706 -0.44(-1.70%)
Dec 28, 2023 25.97 26.25 25.97 26.15 144,770 +0.08(+0.30%)
Dec 27, 2023 26.27 26.28 25.92 26.08 93,118 -0.10(-0.37%)
Dec 26, 2023 25.96 26.28 25.94 26.17 123,145 +0.26(+1.01%)
Dec 22, 2023 26.11 26.43 25.77 25.91 126,475 -0.01(-0.04%)
Dec 21, 2023 26.09 26.31 25.58 25.92 164,320 +0.03(+0.11%)
Dec 20, 2023 25.99 26.58 25.84 25.89 244,643 -0.16(-0.63%)
Dec 19, 2023 25.76 26.19 25.76 26.06 281,391 +0.36(+1.39%)
Dec 18, 2023 25.68 26.04 25.59 25.70 279,137 +0.40(+1.56%)
Dec 15, 2023 27.30 27.46 25.21 25.30 1,119,133 -1.89(-6.96%)
Dec 14, 2023 27.61 28.14 27.14 27.20 325,231 +0.18(+0.68%)
Dec 13, 2023 26.47 27.35 26.26 27.01 425,094 +0.54(+2.04%)
Dec 12, 2023 26.77 26.77 26.25 26.47 164,612 -0.19(-0.72%)
Dec 11, 2023 27.20 27.49 26.62 26.66 210,879 -0.57(-2.09%)
Dec 08, 2023 26.93 27.30 26.71 27.23 206,463 +0.25(+0.93%)
Dec 07, 2023 26.91 27.23 26.51 26.98 183,822 +0.17(+0.65%)
Dec 06, 2023 27.19 27.48 26.76 26.81 123,640 -0.18(-0.68%)
Dec 05, 2023 27.09 27.18 26.87 26.99 111,913 -0.12(-0.43%)
Dec 04, 2023 26.47 27.12 26.37 27.11 121,651 +0.57(+2.15%)
Dec 01, 2023 26.22 26.70 25.93 26.54 206,398 +0.39(+1.48%)
Nov 30, 2023 26.08 26.18 25.67 26.15 292,601 +0.10(+0.37%)
Nov 29, 2023 26.27 26.44 25.85 26.06 102,849 +0.02(+0.07%)
Nov 28, 2023 25.94 26.19 25.80 26.04 68,834 +0.02(+0.07%)
Nov 27, 2023 25.72 26.15 25.72 26.02 73,226 +0.25(+0.97%)
Nov 24, 2023 25.49 25.85 25.22 25.77 42,179 +0.29(+1.14%)
Nov 22, 2023 25.79 25.83 25.44 25.48 124,236 -0.10(-0.38%)
Nov 21, 2023 25.74 25.74 25.50 25.57 81,236 -0.18(-0.71%)
Nov 20, 2023 25.76 25.79 25.44 25.76 104,144 +0.05(+0.19%)
Nov 17, 2023 26.01 26.17 25.59 25.71 196,074 -0.09(-0.34%)
Nov 16, 2023 26.01 26.24 25.77 25.80 127,963 -0.21(-0.82%)
Nov 15, 2023 26.18 26.43 25.81 26.01 86,640 -0.14(-0.55%)
Nov 14, 2023 25.79 26.44 25.58 26.15 240,594 +1.33(+5.37%)
Nov 13, 2023 24.73 25.12 24.44 24.82 129,530 -0.39(-1.53%)
Nov 10, 2023 24.89 25.25 24.30 25.21 191,037 +0.39(+1.56%)
Nov 09, 2023 25.74 25.74 24.79 24.82 157,277 -0.69(-2.72%)
Nov 08, 2023 25.60 25.62 25.26 25.52 117,994 -0.06(-0.25%)
Nov 07, 2023 26.39 26.39 25.51 25.58 159,298 -0.95(-3.58%)
Nov 06, 2023 26.51 26.69 26.02 26.53 140,397 +0.02(+0.07%)
Nov 03, 2023 26.80 26.88 26.22 26.51 202,443 +0.32(+1.23%)
Nov 02, 2023 26.39 26.83 25.85 26.19 295,680 -0.15(-0.58%)
Nov 01, 2023 26.85 27.34 24.49 26.34 466,818 -0.86(-3.17%)
Oct 31, 2023 26.95 27.21 26.71 27.20 110,434 +0.44(+1.63%)
Oct 30, 2023 26.75 26.93 26.20 26.76 85,897 +0.15(+0.57%)
Oct 27, 2023 26.46 26.68 26.07 26.61 123,897 +0.34(+1.30%)
Oct 26, 2023 26.22 26.51 25.99 26.27 82,275 +0.21(+0.80%)
Oct 25, 2023 26.36 26.52 26.06 26.06 82,615 -0.49(-1.86%)
Oct 24, 2023 26.53 26.67 26.28 26.56 82,170 +0.21(+0.79%)
Oct 23, 2023 26.72 26.96 26.27 26.35 126,569 -0.63(-2.32%)
Oct 20, 2023 27.02 27.27 26.92 26.97 131,251 +0.17(+0.64%)
Oct 19, 2023 26.86 27.50 26.75 26.80 118,639 -0.20(-0.74%)
Oct 18, 2023 27.72 27.72 26.98 27.00 114,031 -0.98(-3.49%)
Oct 17, 2023 27.14 28.04 27.14 27.98 159,098 +0.66(+2.43%)
Oct 16, 2023 27.21 27.47 26.84 27.31 156,551 +0.34(+1.27%)
Oct 13, 2023 26.94 26.98 26.49 26.97 130,848 +0.22(+0.82%)
Oct 12, 2023 27.35 27.35 26.69 26.75 91,849 -0.66(-2.42%)
Oct 11, 2023 27.43 27.60 27.13 27.42 83,118 +0.21(+0.77%)
Oct 10, 2023 26.83 27.30 26.67 27.21 120,502 +0.38(+1.41%)
Oct 09, 2023 26.78 27.30 26.77 26.83 73,098 -0.01(-0.04%)
Oct 06, 2023 26.90 27.15 26.61 26.84 95,302 -0.37(-1.36%)
Oct 05, 2023 27.06 27.26 26.88 27.21 129,758 +0.21(+0.77%)
Oct 04, 2023 26.71 27.04 26.51 27.00 96,900 +0.33(+1.24%)
Oct 03, 2023 27.41 27.41 26.65 26.67 102,857 -0.88(-3.20%)
Oct 02, 2023 28.01 28.16 27.22 27.55 142,240 -0.63(-2.22%)
Sep 29, 2023 27.90 28.33 27.73 28.18 151,632 +0.60(+2.17%)
Sep 28, 2023 27.34 27.74 27.32 27.58 155,491 +0.31(+1.15%)
Sep 27, 2023 27.60 27.69 27.23 27.27 108,357 -0.10(-0.38%)
Sep 26, 2023 28.22 28.24 27.32 27.37 99,445 -0.93(-3.29%)
Sep 25, 2023 28.70 28.49 28.26 28.30 96,104 -0.53(-1.84%)
Sep 22, 2023 28.74 29.19 28.61 28.83 169,838 -0.42(-1.43%)
Sep 21, 2023 29.89 30.13 29.03 29.25 291,007 -0.75(-2.50%)
Sep 20, 2023 30.11 30.59 29.95 30.00 97,822 +0.07(+0.22%)
Sep 19, 2023 30.20 30.20 29.72 29.93 81,366 -0.18(-0.60%)
Sep 18, 2023 30.92 31.00 30.01 30.11 78,234 -0.83(-2.67%)
Sep 15, 2023 31.17 31.39 30.58 30.94 356,820 -0.40(-1.27%)
Sep 14, 2023 30.84 31.35 30.77 31.34 131,006 +0.74(+2.42%)
Sep 13, 2023 30.81 30.87 30.41 30.60 117,603 -0.10(-0.34%)
Sep 12, 2023 30.46 30.70 30.34 30.70 90,097 +0.26(+0.84%)
Sep 11, 2023 30.93 30.93 30.31 30.45 103,112 -0.33(-1.08%)
Sep 08, 2023 30.96 31.09 30.67 30.78 72,848 -0.10(-0.34%)
Sep 07, 2023 30.78 31.08 30.61 30.88 97,005 +0.19(+0.62%)
Sep 06, 2023 30.91 30.91 30.54 30.69 61,353 -0.02(-0.06%)
Sep 05, 2023 31.39 31.85 30.64 30.71 135,642 -0.97(-3.05%)
Sep 01, 2023 31.66 31.87 31.57 31.68 115,249 +0.19(+0.60%)
Aug 31, 2023 31.87 31.87 31.47 31.49 194,558 -0.38(-1.19%)
Aug 30, 2023 31.54 31.87 31.38 31.87 83,693 +0.19(+0.60%)
Aug 29, 2023 31.15 31.69 31.03 31.68 91,181 +0.49(+1.58%)
Aug 28, 2023 30.99 31.42 30.99 31.19 91,495 +0.28(+0.92%)
Aug 25, 2023 30.89 31.16 30.63 30.90 83,374 +0.07(+0.22%)
Aug 24, 2023 30.77 31.12 30.71 30.83 190,364 -0.01(-0.03%)
Aug 23, 2023 30.39 30.86 30.36 30.84 83,017 +0.47(+1.56%)
Aug 22, 2023 30.32 30.49 30.25 30.37 106,030 +0.06(+0.19%)
Aug 21, 2023 30.31 30.46 29.96 30.31 109,379 -0.10(-0.34%)
Aug 18, 2023 30.54 30.94 30.41 30.42 93,124 -0.36(-1.17%)
Aug 17, 2023 31.43 31.48 30.70 30.78 77,679 -0.66(-2.11%)
Aug 16, 2023 31.75 32.10 31.36 31.44 81,069 -0.28(-0.87%)
Aug 15, 2023 31.87 32.00 31.56 31.72 74,116 -0.38(-1.18%)
Aug 14, 2023 32.49 32.49 31.91 32.10 95,203 -0.59(-1.80%)
Aug 11, 2023 32.68 33.01 32.48 32.68 78,998 -0.16(-0.49%)
Aug 10, 2023 33.31 33.68 32.70 32.85 152,112 -0.47(-1.42%)
Aug 09, 2023 33.17 33.41 32.92 33.32 217,534 +0.20(+0.59%)
Aug 08, 2023 33.79 33.88 32.78 33.12 223,373 -0.87(-2.56%)
Aug 07, 2023 34.09 34.20 33.64 33.99 132,579 -0.15(-0.44%)
Aug 04, 2023 33.83 34.39 33.44 34.14 157,309 +0.38(+1.14%)
Aug 03, 2023 33.86 33.94 33.34 33.76 167,122 -0.15(-0.44%)
Aug 02, 2023 34.35 34.36 32.75 33.91 178,208 +1.00(+3.05%)
Aug 01, 2023 33.06 33.08 32.64 32.91 214,299 -0.10(-0.31%)
Jul 31, 2023 32.49 33.17 32.49 33.01 177,471 +0.42(+1.29%)
Jul 28, 2023 32.87 32.92 31.64 32.59 164,064 +0.02(+0.06%)
Jul 27, 2023 33.77 33.98 32.56 32.57 174,724 -1.25(-3.68%)
Jul 26, 2023 33.80 34.12 33.69 33.81 76,398 -0.13(-0.39%)
Jul 25, 2023 34.09 34.29 33.69 33.95 103,464 -0.39(-1.15%)
Jul 24, 2023 34.21 34.40 33.93 34.34 86,377 +0.29(+0.85%)
Jul 21, 2023 34.07 34.25 33.96 34.05 70,955 +0.15(+0.44%)
Jul 20, 2023 33.55 33.97 33.28 33.90 113,943 +0.36(+1.06%)
Jul 19, 2023 33.42 33.81 33.42 33.54 75,222 +0.23(+0.70%)
Jul 18, 2023 33.61 33.84 33.09 33.31 79,092 -0.35(-1.03%)
Jul 17, 2023 33.60 33.93 33.51 33.66 93,079 +0.03(+0.08%)
Jul 14, 2023 33.41 33.66 33.07 33.63 90,231 +0.26(+0.79%)
Jul 13, 2023 33.63 33.64 33.18 33.36 104,556 -0.18(-0.53%)
Jul 12, 2023 33.56 33.88 33.45 33.54 129,345 +0.37(+1.10%)
Jul 11, 2023 32.72 33.27 32.48 33.18 128,680 +0.59(+1.81%)
Jul 10, 2023 32.48 32.96 32.18 32.59 131,177 +0.16(+0.49%)
Jul 07, 2023 32.28 32.66 31.96 32.43 159,422 +0.59(+1.85%)
Jul 06, 2023 31.07 32.04 30.66 31.84 204,268 +0.42(+1.34%)
Jul 05, 2023 31.40 31.76 30.72 31.42 130,019 +0.07(+0.24%)
Jul 03, 2023 31.08 31.50 31.02 31.34 66,248 +0.41(+1.33%)
Jun 30, 2023 30.93 31.23 30.47 30.93 188,732 +0.15(+0.49%)
Jun 29, 2023 30.63 30.98 30.43 30.78 146,107 +0.11(+0.37%)
Jun 28, 2023 30.76 30.76 30.42 30.67 141,522 -0.22(-0.70%)
Jun 27, 2023 30.47 31.05 30.35 30.88 283,649 +0.44(+1.45%)
Jun 26, 2023 29.59 30.58 29.52 30.44 202,375 +0.80(+2.69%)
Jun 23, 2023 30.15 30.53 29.51 29.65 406,710 -0.93(-3.03%)
Jun 22, 2023 30.76 30.76 30.40 30.57 142,873 -0.37(-1.18%)
Jun 21, 2023 31.56 31.56 30.86 30.94 105,754 -0.77(-2.42%)
Jun 20, 2023 32.00 32.14 31.54 31.71 86,960 -0.40(-1.25%)
Jun 16, 2023 32.53 32.58 31.99 32.11 272,366 -0.32(-0.98%)
Jun 15, 2023 32.00 32.43 31.92 32.43 99,719 -1.23(-3.65%)
May 08, 2023 33.63 33.99 33.44 33.66 68,252 -0.12(-0.36%)
May 05, 2023 33.92 34.37 33.13 33.78 116,912 +0.16(+0.47%)
May 04, 2023 33.01 33.77 32.72 33.62 165,080 +0.37(+1.11%)
May 03, 2023 33.29 34.02 32.99 33.25 174,542 -0.12(-0.36%)
May 02, 2023 33.08 33.49 32.67 33.37 144,479 +0.11(+0.33%)
May 01, 2023 32.86 33.41 32.86 33.26 65,080 +0.15(+0.45%)
Apr 28, 2023 33.01 33.43 32.85 33.11 75,874 +0.38(+1.16%)
Apr 27, 2023 32.07 32.90 32.07 32.73 60,776 +0.60(+1.87%)
Apr 26, 2023 32.66 32.88 32.04 32.13 113,840 -0.78(-2.36%)
Apr 25, 2023 33.02 33.41 32.88 32.91 104,766 -0.16(-0.48%)
Apr 24, 2023 33.53 33.53 32.85 33.06 51,334 -0.49(-1.46%)
Apr 21, 2023 33.29 33.78 32.98 33.55 88,615 +0.35(+1.06%)
Apr 20, 2023 33.02 33.25 32.79 33.20 82,646 +0.13(+0.39%)
Apr 19, 2023 33.01 33.14 32.62 33.07 68,023 +0.09(+0.28%)
Apr 18, 2023 33.48 33.50 32.70 32.98 83,684 -0.61(-1.82%)
Apr 17, 2023 33.54 33.77 33.13 33.59 74,206 +0.21(+0.64%)
Apr 14, 2023 34.23 34.29 33.20 33.38 68,967 -0.67(-1.96%)
Apr 13, 2023 34.11 34.17 33.66 34.04 95,928 -0.04(-0.11%)
Apr 12, 2023 34.39 34.62 33.87 34.08 93,539 -0.01(-0.03%)
Apr 11, 2023 33.91 34.28 33.76 34.09 70,989 +0.42(+1.24%)
Apr 10, 2023 33.53 33.74 33.29 33.67 84,239 +0.08(+0.25%)
Apr 06, 2023 33.51 33.62 33.29 33.59 66,258 +0.31(+0.95%)
Apr 05, 2023 33.47 33.83 33.20 33.28 84,648 -0.36(-1.07%)
Apr 04, 2023 34.06 34.06 33.44 33.64 86,862 -0.22(-0.66%)
Apr 03, 2023 33.90 34.33 33.62 33.86 109,763 +0.00(+0.00%)
Mar 31, 2023 33.71 33.90 33.41 33.86 185,176 +0.36(+1.08%)
Mar 30, 2023 33.30 33.58 33.28 33.50 130,990 +0.43(+1.29%)
Mar 29, 2023 32.65 33.12 32.56 33.07 110,597 +0.51(+1.56%)
Mar 28, 2023 32.38 32.62 32.20 32.56 104,914 +0.01(+0.03%)
Mar 27, 2023 32.79 32.79 32.43 32.55 85,392 +0.06(+0.17%)
Mar 24, 2023 31.55 32.54 31.37 32.50 107,312 +0.82(+2.60%)
Mar 23, 2023 31.77 32.36 31.57 31.68 150,021 -0.14(-0.44%)
Mar 22, 2023 33.08 33.13 31.75 31.81 137,721 -1.34(-4.05%)
Mar 21, 2023 33.60 34.00 32.88 33.16 136,905 -0.09(-0.28%)
Mar 20, 2023 33.05 33.71 33.05 33.25 149,548 +0.49(+1.50%)
Mar 17, 2023 33.51 33.51 32.57 32.76 391,329 -0.93(-2.75%)
Mar 16, 2023 33.29 33.99 33.02 33.68 177,056 +0.00(+0.00%)
Mar 15, 2023 32.85 33.71 32.79 33.68 195,949 +0.28(+0.83%)
Mar 14, 2023 33.20 33.73 33.03 33.41 199,307 +0.98(+3.02%)
Mar 13, 2023 32.20 32.91 32.04 32.42 136,569 -0.11(-0.34%)
Mar 10, 2023 33.81 33.81 32.28 32.54 131,204 -1.34(-3.96%)
Mar 09, 2023 34.66 34.66 33.83 33.88 102,025 -0.69(-2.01%)
Mar 08, 2023 34.35 34.62 34.22 34.57 113,223 +0.25(+0.73%)
Mar 07, 2023 35.21 35.21 34.19 34.32 120,954 -0.70(-2.01%)
Mar 06, 2023 35.95 35.95 34.88 35.02 114,537 -0.85(-2.37%)
Mar 03, 2023 35.88 36.01 35.50 35.88 60,595 +0.09(+0.26%)
Mar 02, 2023 35.69 36.03 35.61 35.78 87,928 -0.06(-0.16%)
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.