Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

23.71 -0.14 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 26.22 26.23 25.78 25.90 102,970 -0.15(-0.57%)
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.