Community Healthcare Trust Inc (NY: CHCT )

23.48 -0.11 (-0.45%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 23.48 24.04 23.29 23.59 239,202 +0.64(+2.79%)
Jun 11, 2024 22.40 23.59 22.22 22.95 396,112 +0.50(+2.23%)
Jun 10, 2024 23.15 23.15 22.34 22.45 174,248 -0.88(-3.77%)
Jun 07, 2024 23.16 23.42 23.12 23.33 145,548 -0.01(-0.04%)
Jun 06, 2024 23.23 23.50 23.13 23.34 96,098 -0.08(-0.34%)
Jun 05, 2024 23.31 24.23 23.07 23.42 457,260 +0.11(+0.47%)
Jun 04, 2024 23.67 23.67 23.29 23.31 98,610 -0.34(-1.44%)
Jun 03, 2024 23.70 23.91 23.41 23.65 173,967 +0.19(+0.81%)
May 31, 2024 22.93 23.60 22.81 23.46 340,898 +0.53(+2.31%)
May 30, 2024 22.70 22.97 22.64 22.93 97,836 +0.38(+1.69%)
May 29, 2024 22.17 22.57 22.03 22.55 216,350 +0.12(+0.53%)
May 28, 2024 22.68 22.82 22.24 22.43 207,064 -0.24(-1.06%)
May 24, 2024 22.92 22.97 22.57 22.67 119,958 -0.22(-0.96%)
May 23, 2024 23.71 23.71 22.81 22.89 102,999 -0.82(-3.46%)
May 22, 2024 23.77 24.09 23.69 23.71 98,456 -0.14(-0.59%)
May 21, 2024 23.59 24.03 23.52 23.85 113,788 +0.29(+1.23%)
May 20, 2024 24.15 24.35 23.53 23.56 131,794 -0.63(-2.60%)
May 17, 2024 24.11 24.33 23.94 24.19 167,718 +0.14(+0.58%)
May 16, 2024 24.11 24.24 23.91 24.05 144,882 +0.03(+0.12%)
May 15, 2024 24.10 24.23 23.98 24.02 277,572 +0.24(+1.01%)
May 14, 2024 24.22 24.30 23.69 23.78 132,336 -0.22(-0.92%)
May 13, 2024 23.99 24.25 23.82 24.00 162,232 +0.01(+0.04%)
May 10, 2024 24.33 24.39 23.89 23.99 119,619 -0.28(-1.15%)
May 09, 2024 24.00 24.33 23.83 24.27 172,083 +0.36(+1.51%)
May 08, 2024 23.89 24.03 23.69 23.91 189,440 -0.22(-0.89%)
May 07, 2024 23.95 24.37 23.78 24.13 190,875 +0.16(+0.65%)
May 06, 2024 24.00 24.07 23.81 23.97 183,658 +0.06(+0.25%)
May 03, 2024 24.86 24.90 23.75 23.91 240,133 -0.54(-2.21%)
May 02, 2024 24.65 24.73 24.41 24.45 507,769 -0.16(-0.64%)
May 01, 2024 25.12 25.70 24.14 24.61 525,009 -1.42(-5.47%)
Apr 30, 2024 25.95 26.29 25.95 26.03 109,152 -0.21(-0.79%)
Apr 29, 2024 25.96 26.26 25.92 26.24 86,485 +0.40(+1.56%)
Apr 26, 2024 25.34 25.91 25.34 25.83 101,030 +0.67(+2.65%)
Apr 25, 2024 25.12 25.28 24.98 25.17 71,430 -0.20(-0.77%)
Apr 24, 2024 25.29 25.40 25.03 25.36 99,685 -0.11(-0.42%)
Apr 23, 2024 25.23 25.57 25.11 25.47 95,302 +0.26(+1.01%)
Apr 22, 2024 25.09 25.36 24.86 25.21 183,383 +0.19(+0.74%)
Apr 19, 2024 24.72 25.29 24.72 25.03 143,971 +0.32(+1.31%)
Apr 18, 2024 24.51 24.89 24.51 24.70 131,964 +0.22(+0.88%)
Apr 17, 2024 24.27 24.81 24.14 24.49 124,991 +0.23(+0.93%)
Apr 16, 2024 24.33 24.40 24.05 24.26 100,683 -0.20(-0.80%)
Apr 15, 2024 24.69 24.76 24.08 24.46 111,775 -0.22(-0.87%)
Apr 12, 2024 24.69 24.74 24.49 24.68 112,130 -0.04(-0.16%)
Apr 11, 2024 25.05 25.05 24.60 24.71 76,496 -0.12(-0.47%)
Apr 10, 2024 25.50 25.50 24.34 24.83 186,415 -1.31(-5.03%)
Apr 09, 2024 25.36 26.16 25.36 26.15 142,120 +0.79(+3.13%)
Apr 08, 2024 25.31 25.55 25.30 25.35 93,823 +0.18(+0.70%)
Apr 05, 2024 25.06 25.41 25.00 25.18 79,568 +0.01(+0.04%)
Apr 04, 2024 25.32 25.47 24.95 25.17 202,967 +0.12(+0.47%)
Apr 03, 2024 25.15 25.34 24.84 25.05 265,987 -0.21(-0.82%)
Apr 02, 2024 25.80 25.86 25.12 25.25 200,802 -0.65(-2.50%)
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.