Indicators

Community Healthcare Trust Inc (NY: CHCT )

23.33 -0.01 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.58	19.71	19.38	19.46	131,164	-0.12(-0.59%)
Sep 28, 2017	19.24	19.61	19.09	19.58	178,899	+0.36(+1.88%)
Sep 27, 2017	19.25	19.33	19.15	19.22	161,579	-0.02(-0.11%)
Sep 26, 2017	19.30	19.40	19.23	19.24	173,053	-0.03(-0.15%)
Sep 25, 2017	19.20	19.55	19.17	19.27	152,102	+0.09(+0.45%)
Sep 22, 2017	19.35	19.43	19.15	19.18	103,533	-0.17(-0.90%)
Sep 21, 2017	19.64	19.75	19.34	19.35	85,757	-0.31(-1.58%)
Sep 20, 2017	19.64	19.77	19.49	19.67	130,800	-0.02(-0.11%)
Sep 19, 2017	20.18	20.18	19.28	19.69	248,464	-0.13(-0.66%)
Sep 18, 2017	19.46	20.01	19.36	19.82	226,256	+0.35(+1.82%)
Sep 15, 2017	19.35	19.52	19.24	19.46	723,957	+0.17(+0.86%)
Sep 14, 2017	18.97	19.34	18.95	19.30	215,406	+0.30(+1.60%)
Sep 13, 2017	19.07	19.19	18.96	18.99	148,129	-0.07(-0.34%)
Sep 12, 2017	19.69	19.69	18.98	19.06	118,612	-0.39(-2.00%)
Sep 11, 2017	19.26	19.48	19.15	19.45	99,527	+0.29(+1.51%)
Sep 08, 2017	19.38	19.39	19.15	19.16	97,490	-0.25(-1.27%)
Sep 07, 2017	19.22	19.47	19.11	19.41	173,463	+0.21(+1.09%)
Sep 06, 2017	19.17	19.34	19.17	19.20	137,312	+0.01(+0.08%)
Sep 05, 2017	19.33	19.42	19.10	19.18	113,819	-0.12(-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.