Skip to main content

Community Healthcare Trust Inc (NY: CHCT )

27.15 +0.57 (+2.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 26.57 27.20 26.20 27.15 193,082 +0.57(+2.14%)
Feb 21, 2024 27.27 27.42 26.47 26.58 216,012 -0.64(-2.35%)
Feb 20, 2024 26.94 27.95 26.74 27.22 245,604 +0.03(+0.11%)
Feb 16, 2024 27.13 27.43 26.38 27.19 386,382 -0.27(-0.99%)
Feb 15, 2024 27.27 27.64 27.17 27.46 442,240 +0.32(+1.20%)
Feb 14, 2024 26.71 27.34 26.35 27.14 326,503 +0.86(+3.26%)
Feb 13, 2024 26.34 26.70 26.06 26.28 304,845 -0.82(-3.01%)
Feb 12, 2024 25.92 27.22 25.92 27.10 266,908 +1.19(+4.59%)
Feb 09, 2024 25.08 25.92 24.99 25.91 144,841 +0.91(+3.66%)
Feb 08, 2024 24.53 25.22 24.48 24.99 138,941 +0.34(+1.40%)
Feb 07, 2024 25.00 25.00 24.42 24.65 162,071 -0.32(-1.30%)
Feb 06, 2024 24.54 25.06 24.53 24.97 205,660 +0.40(+1.64%)
Feb 05, 2024 24.40 24.80 24.10 24.57 569,126 -0.16(-0.64%)
Feb 02, 2024 24.91 24.91 24.40 24.73 175,780 -0.55(-2.18%)
Feb 01, 2024 25.12 25.29 24.38 25.28 193,778 +0.11(+0.43%)
Jan 31, 2024 25.55 25.57 25.12 25.17 155,917 -0.30(-1.20%)
Jan 30, 2024 25.71 25.71 25.35 25.48 94,987 -0.29(-1.11%)
Jan 29, 2024 25.77 25.81 25.32 25.76 104,477 -0.06(-0.23%)
Jan 26, 2024 25.92 25.92 25.46 25.82 110,717 +0.15(+0.57%)
Jan 25, 2024 25.79 25.83 25.40 25.67 125,128 +0.30(+1.20%)
Jan 24, 2024 25.86 25.86 25.22 25.37 199,041 -0.18(-0.69%)
Jan 23, 2024 26.27 26.32 25.31 25.54 128,393 -0.50(-1.93%)
Jan 22, 2024 26.01 26.41 26.01 26.05 195,166 +0.19(+0.72%)
Jan 19, 2024 25.64 25.88 25.38 25.86 147,364 +0.39(+1.54%)
Jan 18, 2024 25.75 25.75 25.31 25.47 230,451 -0.22(-0.84%)
Jan 17, 2024 25.58 25.86 25.39 25.68 442,927 -0.29(-1.10%)
Jan 16, 2024 25.46 26.04 25.26 25.97 203,042 +0.33(+1.30%)
Jan 12, 2024 25.77 25.89 25.49 25.63 113,260 +0.23(+0.89%)
Jan 11, 2024 25.38 25.55 25.06 25.41 211,801 -0.02(-0.08%)
Jan 10, 2024 25.06 25.44 25.03 25.43 99,849 +0.26(+1.02%)
Jan 09, 2024 25.17 25.42 24.98 25.17 88,112 -0.26(-1.01%)
Jan 08, 2024 25.04 25.46 24.98 25.43 115,420 +0.44(+1.77%)
Jan 05, 2024 25.09 25.33 24.82 24.98 122,072 -0.39(-1.55%)
Jan 04, 2024 25.50 25.53 25.03 25.38 105,258 +0.04(+0.16%)
Jan 03, 2024 26.06 26.06 25.21 25.34 195,667 -0.85(-3.23%)
Jan 02, 2024 26.28 26.43 26.06 26.18 121,055 -0.02(-0.08%)
Dec 29, 2023 26.52 26.68 26.18 26.20 129,220 -0.45(-1.70%)
Dec 28, 2023 26.47 26.75 26.47 26.66 142,037 +0.08(+0.30%)
Dec 27, 2023 26.77 26.79 26.42 26.58 91,361 -0.10(-0.37%)
Dec 26, 2023 26.46 26.78 26.44 26.68 120,820 +0.27(+1.01%)
Dec 22, 2023 26.62 26.94 26.27 26.41 124,088 -0.01(-0.04%)
Dec 21, 2023 26.60 26.81 26.08 26.42 161,218 +0.03(+0.11%)
Dec 20, 2023 26.49 27.09 26.34 26.39 240,026 -0.17(-0.63%)
Dec 19, 2023 26.25 26.70 26.25 26.56 276,079 +0.36(+1.39%)
Dec 18, 2023 26.17 26.54 26.09 26.19 273,868 +0.40(+1.56%)
Dec 15, 2023 27.83 27.98 25.69 25.79 1,098,009 -1.93(-6.95%)
Dec 14, 2023 28.14 28.68 27.66 27.72 319,092 +0.19(+0.68%)
Dec 13, 2023 26.98 27.88 26.76 27.53 417,070 +0.55(+2.04%)
Dec 12, 2023 27.29 27.29 26.75 26.98 161,505 -0.20(-0.72%)
Dec 11, 2023 27.73 28.02 27.13 27.18 206,899 -0.58(-2.09%)
Dec 08, 2023 27.45 27.83 27.23 27.76 202,566 +0.26(+0.93%)
Dec 07, 2023 27.42 27.76 27.02 27.50 180,352 +0.18(+0.65%)
Dec 06, 2023 27.71 28.01 27.28 27.32 121,306 -0.19(-0.68%)
Dec 05, 2023 27.61 27.70 27.38 27.51 109,801 -0.12(-0.43%)
Dec 04, 2023 26.98 27.64 26.87 27.63 119,354 +0.58(+2.15%)
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.