CHCT - Community Healthcare Trust Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201934.7335.9634.6635.7835.7872,200
Apr 17, 201935.2635.2634.3834.7934.7949,600
Apr 16, 201935.7935.9834.8935.1335.1357,500
Apr 15, 201935.9036.0535.5135.7435.7452,200
Apr 12, 201935.9935.9935.3335.9035.90128,500
Apr 11, 201936.5536.5535.4935.9935.99125,000
Apr 10, 201935.5836.6535.5836.6336.63124,400
Apr 09, 201935.1535.7335.0335.0535.0571,200
Apr 08, 201935.5135.5835.1035.2035.2054,200
Apr 05, 201934.7035.7434.5935.6135.6165,900
Apr 04, 201935.4435.6335.0935.6135.6140,700
Apr 03, 201935.5935.7235.1835.4235.4236,300
Apr 02, 201935.5635.5835.0235.5735.5766,600
Apr 01, 201935.9736.0135.2535.5835.5864,800
Mar 29, 201936.4436.5135.8535.8935.89100,100
Mar 28, 201935.7936.3135.6536.3136.31107,200
Mar 27, 201935.5936.0135.0935.8435.8461,200
Mar 26, 201935.4535.7635.2235.6435.64228,200
Mar 25, 201934.6635.4534.3235.3335.33113,600
Mar 22, 201935.5735.7434.5234.5334.53133,600
Mar 21, 201934.5435.6734.5435.6435.64117,200
Mar 20, 201934.2835.3434.1634.7334.73168,400
Mar 19, 201934.0834.3833.7634.2634.26175,400
Mar 18, 201934.0034.2833.5834.0634.06117,500
Mar 15, 201933.7033.9933.4833.9433.94274,300
Mar 14, 201933.7833.8033.5033.7733.7762,600
Mar 13, 201933.6334.3833.4333.8033.80114,800
Mar 12, 201934.0034.0033.2433.4033.4082,900
Mar 11, 201932.8634.0632.7233.9833.98190,800
Mar 08, 201932.7433.1632.6732.8532.85116,000
Mar 07, 201933.0533.2632.6032.6432.64482,400
Mar 06, 201933.1433.2532.7833.1333.13128,500
Mar 05, 201933.6233.6232.9633.1733.1794,500
Mar 04, 201933.6433.9732.8933.6333.63157,300
Mar 01, 201935.7035.7333.6333.7533.75159,400
Feb 28, 201934.1835.7333.8835.6935.69243,300
Feb 27, 201936.7036.7033.0334.1634.16446,300
Feb 26, 201935.8537.1435.5537.0837.08155,200
Feb 25, 201935.2436.1235.0735.8535.85210,300
Feb 22, 201934.7335.4434.5335.3735.3781,000
Feb 21, 201934.4734.7234.2034.6934.6963,900
Feb 21, 20190.408 Dividend
Feb 20, 201934.8535.1734.5035.0134.60114,400
Feb 19, 201934.6535.0234.2134.8934.48145,500
Feb 15, 201935.2135.2134.5134.6534.25108,500
Feb 14, 201934.5235.1134.2335.0634.65120,500
Feb 13, 201934.0034.5933.6634.5634.16178,200
Feb 12, 201934.6434.6633.6534.0333.6398,600
Feb 11, 201934.0634.7133.8334.5934.1964,000
Feb 08, 201933.4334.3033.4034.1533.75150,700
Feb 07, 201933.1533.5932.8333.4933.10136,000
Feb 06, 201933.2633.3433.0333.2132.8225,400
Feb 05, 201933.0533.4232.9133.3232.9373,100
Feb 04, 201932.7633.0432.4033.0232.6467,000
Feb 01, 201933.0933.2232.3732.7632.3862,700
Jan 31, 201932.3433.0532.0333.0232.64103,700
Jan 30, 201932.1132.5031.9232.4032.0239,900
Jan 29, 201932.1232.1431.6031.9131.54105,000
Jan 28, 201931.8232.0931.5232.0731.7059,500
Jan 25, 201931.8331.9831.6131.8431.4760,000
Jan 24, 201932.3332.3831.7731.8031.4365,400
Jan 23, 201932.3132.4132.1532.3131.9345,800
Jan 22, 201932.1232.5731.8932.2231.8478,200
Jan 18, 201931.4332.0531.3131.8631.4992,600
Jan 17, 201930.8531.5030.8531.4431.07211,600
Jan 16, 201930.4430.8830.4430.8030.4475,200
Jan 15, 201930.4731.0130.4730.6730.3186,300
Jan 14, 201930.7030.8530.3430.4130.0636,500
Jan 11, 201930.3630.8030.2330.7730.4160,900
Jan 10, 201930.4830.8530.2230.4730.11125,400
Jan 09, 201930.8530.8530.1130.5530.19117,200
Jan 08, 201930.3331.0030.1830.7230.3664,000
Jan 07, 201929.4330.2529.3930.1529.8058,300
Jan 04, 201928.6029.4328.3529.3028.9677,000
Jan 03, 201928.2028.8628.1928.3728.0472,500
Jan 02, 201928.6028.6027.8828.2327.90116,900
Dec 31, 201829.1129.1128.4528.8328.4983,200
Dec 28, 201828.8129.6228.4728.9528.61125,700
Dec 27, 201828.4928.6527.6828.6228.2962,900
Dec 26, 201827.6328.7027.5428.6728.3459,500
Dec 24, 201828.6728.7027.5727.6227.3048,800
Dec 21, 201829.1029.6028.4828.5128.18370,700
Dec 20, 201829.4429.6128.7629.0928.7569,100
Dec 19, 201829.7430.0329.3229.3729.0378,300
Dec 18, 201829.2930.0829.2229.7029.3585,200
Dec 17, 201830.5530.7728.8529.0228.68173,800
Dec 14, 201830.4630.8230.3030.5930.2398,200
Dec 13, 201830.4230.8730.3830.5430.1876,000
Dec 12, 201831.0031.8630.4230.4430.09151,700
Dec 11, 201830.7931.0930.6330.8030.4450,800
Dec 10, 201831.1931.1930.4730.7930.43117,500
Dec 07, 201831.2031.2630.8331.0330.6762,600
Dec 06, 201830.2531.1830.0031.1730.81102,600
Dec 04, 201831.0731.1930.0930.2829.9362,800
Dec 03, 201831.8231.8230.6330.9930.6366,300
Nov 30, 201831.0031.6531.0031.5431.17151,700
Nov 29, 201830.9531.1630.7030.9730.6190,900
Nov 28, 201829.9131.1629.6431.0130.6595,000
Nov 27, 201829.6029.7829.3429.6129.2683,400
Nov 26, 201829.5329.9529.3929.7429.39124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...