Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

18.79 +0.29 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 18.26 18.94 18.22 18.79 353,846 -0.18(-0.95%)
Nov 07, 2024 18.85 19.09 18.78 18.97 480,679 +0.12(+0.64%)
Nov 06, 2024 19.82 19.85 18.79 18.85 373,036 +0.07(+0.37%)
Nov 05, 2024 18.60 18.83 18.42 18.78 244,824 +0.11(+0.59%)
Nov 04, 2024 18.44 19.06 18.44 18.67 332,037 +0.26(+1.41%)
Nov 01, 2024 18.81 18.85 18.32 18.41 255,216 -0.35(-1.87%)
Oct 31, 2024 18.94 19.20 18.66 18.76 340,608 -0.18(-0.95%)
Oct 30, 2024 17.75 19.22 17.75 18.94 503,390 +1.19(+6.70%)
Oct 29, 2024 17.65 17.91 17.60 17.75 231,300 +0.02(+0.11%)
Oct 28, 2024 17.67 18.22 17.67 17.73 320,814 +0.11(+0.62%)
Oct 25, 2024 16.95 18.38 16.95 17.62 510,142 +0.86(+5.13%)
Oct 24, 2024 16.96 17.13 16.59 16.76 204,959 -0.17(-1.00%)
Oct 23, 2024 17.07 17.29 16.85 16.93 226,172 -0.19(-1.11%)
Oct 22, 2024 17.30 17.49 17.12 17.12 236,756 -0.31(-1.78%)
Oct 21, 2024 17.76 17.96 17.40 17.43 288,136 -0.32(-1.80%)
Oct 18, 2024 17.53 17.88 17.37 17.75 296,978 +0.20(+1.14%)
Oct 17, 2024 17.43 17.58 17.17 17.55 207,382 +0.11(+0.63%)
Oct 16, 2024 17.50 17.70 17.38 17.44 283,254 -0.01(-0.06%)
Oct 15, 2024 16.92 17.59 16.84 17.45 309,171 +0.64(+3.81%)
Oct 14, 2024 16.62 16.92 16.56 16.81 260,071 +0.13(+0.78%)
Oct 11, 2024 16.05 16.69 16.01 16.68 309,405 +0.62(+3.86%)
Oct 10, 2024 16.22 16.25 15.89 16.06 397,160 -0.28(-1.71%)
Oct 09, 2024 16.50 16.71 16.22 16.34 374,786 -0.18(-1.09%)
Oct 08, 2024 16.87 17.06 16.33 16.52 412,406 -0.38(-2.25%)
Oct 07, 2024 16.81 17.01 16.61 16.90 280,578 -0.05(-0.29%)
Oct 04, 2024 17.25 17.31 16.81 16.95 275,391 -0.24(-1.40%)
Oct 03, 2024 17.48 17.48 17.16 17.19 319,256 -0.32(-1.83%)
Oct 02, 2024 17.73 18.00 17.50 17.51 291,134 -0.35(-1.96%)
Oct 01, 2024 18.07 18.21 17.68 17.86 308,822 -0.29(-1.60%)
Sep 30, 2024 17.71 18.32 17.58 18.15 480,525 +0.31(+1.74%)
Sep 27, 2024 17.68 18.05 17.62 17.84 454,532 +0.36(+2.06%)
Sep 26, 2024 17.24 17.54 17.12 17.48 456,761 +0.39(+2.28%)
Sep 25, 2024 17.19 17.40 17.00 17.09 396,428 -0.07(-0.41%)
Sep 24, 2024 17.25 17.52 17.11 17.16 392,296 -0.08(-0.46%)
Sep 23, 2024 16.51 17.48 16.40 17.24 509,108 +0.82(+4.99%)
Sep 20, 2024 16.61 16.82 16.34 16.42 6,315,292 -0.40(-2.38%)
Sep 19, 2024 17.66 17.66 16.69 16.82 693,089 -0.51(-2.94%)
Sep 18, 2024 17.43 17.75 17.05 17.33 557,172 -0.11(-0.63%)
Sep 17, 2024 17.98 18.06 17.32 17.44 709,126 -0.33(-1.86%)
Sep 16, 2024 17.91 17.91 17.26 17.77 587,381 +0.39(+2.24%)
Sep 13, 2024 16.72 17.39 16.70 17.38 420,694 +0.84(+5.08%)
Sep 12, 2024 16.18 16.82 15.87 16.54 467,730 +0.43(+2.67%)
Sep 11, 2024 16.04 16.13 15.30 16.11 523,986 +0.25(+1.58%)
Sep 10, 2024 15.92 15.92 15.31 15.86 606,928 -0.05(-0.31%)
Sep 09, 2024 15.57 16.34 15.06 15.91 1,173,414 -0.31(-1.91%)
Sep 06, 2024 16.33 16.38 15.91 16.22 425,984 -0.08(-0.49%)
Sep 05, 2024 17.64 17.78 15.58 16.30 902,063 -1.63(-9.09%)
Sep 04, 2024 18.22 18.44 17.87 17.93 229,227 -0.36(-1.97%)
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.