Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Community Healthcare Trust Incorporated (CHCT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.75+1.53 (+4.90%)
At close: 04:00PM EDT
32.75 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202231.3733.0531.2632.7532.75163,400
Sep 29, 202231.5431.5430.3831.2231.22136,100
Sep 28, 202230.8431.8230.5831.5531.55188,000
Sep 27, 202231.6231.8930.6530.6630.66209,300
Sep 26, 202232.9933.0131.3331.8531.85188,000
Sep 23, 202233.5233.5232.8733.2933.2969,800
Sep 22, 202234.4034.4033.5033.6833.6859,900
Sep 21, 202234.5135.1234.3834.4934.4979,400
Sep 20, 202234.2934.6033.9934.1834.1870,800
Sep 19, 202234.8935.0034.5934.8334.8358,800
Sep 16, 202234.7935.1334.0734.9234.92514,300
Sep 15, 202234.9035.3734.6734.9634.9674,600
Sep 14, 202236.2436.2434.6435.0835.0879,900
Sep 13, 202237.1337.5035.7236.1636.16107,400
Sep 12, 202237.2337.5336.9537.4037.4081,900
Sep 09, 202236.7737.3436.7737.2537.2570,100
Sep 08, 202235.8036.4835.7436.4136.4154,600
Sep 07, 202236.1036.2135.4536.1436.1456,500
Sep 06, 202236.0336.1935.1936.0136.0149,700
Sep 02, 202236.4136.8135.7535.9635.9644,000
Sep 01, 202236.6936.6936.3036.4736.4765,200
Aug 31, 202237.3437.3436.7436.8936.8964,000
Aug 30, 202237.8337.9036.9837.0537.0549,700
Aug 29, 202237.6537.9237.4737.5737.5741,200
Aug 26, 202238.7238.9037.9338.0438.0437,600
Aug 25, 202238.8539.1838.5038.9338.9341,400
Aug 24, 202238.7439.0238.5538.7838.7835,700
Aug 23, 202239.5339.6638.5838.5938.5993,000
Aug 22, 202239.9840.0039.2339.5939.5961,900
Aug 19, 202239.5840.0939.4139.9839.9855,600
Aug 18, 202240.2540.8039.8139.8539.8541,200
Aug 17, 202240.0840.5339.6040.4040.4042,600
Aug 16, 202240.8440.8740.1840.4940.4940,800
Aug 15, 202240.5441.1140.5440.9940.9934,500
Aug 12, 202240.3540.8840.2640.8240.8267,200
Aug 11, 202240.4940.6240.0840.3240.3236,700
Aug 11, 20220.443 Dividend
Aug 10, 202241.2841.2940.5840.7640.3274,200
Aug 09, 202240.2040.7739.9140.7640.3274,000
Aug 08, 202239.8040.6539.6740.0639.6251,900
Aug 05, 202239.5739.8538.4039.8039.3765,000
Aug 04, 202240.2140.5339.5440.1039.66102,100
Aug 03, 202239.2240.5738.8140.3539.91179,100
Aug 02, 202239.7440.4639.4139.4839.0546,500
Aug 01, 202238.9540.3038.9540.0839.64144,100
Jul 29, 202238.7439.3738.3738.9538.5359,400
Jul 28, 202238.2938.8738.2938.6838.2633,700
Jul 27, 202237.9238.2037.5937.9837.5738,100
Jul 26, 202237.6138.2437.5837.9237.5148,800
Jul 25, 202237.4737.9337.4037.6437.2342,900
Jul 22, 202237.2037.6236.7937.2236.8252,600
Jul 21, 202236.3537.0135.9636.9936.5945,400
Jul 20, 202236.5137.0236.1636.6036.2093,300
Jul 19, 202235.8636.6435.8136.4336.0371,800
Jul 18, 202236.0036.0835.1935.5035.1146,300
Jul 15, 202235.6636.3235.4535.9835.5962,900
Jul 14, 202234.7235.3334.6935.1534.7720,100
Jul 13, 202234.8535.2734.8535.0934.7129,400
Jul 12, 202235.2735.8435.0035.2734.8951,400
Jul 11, 202235.3535.7635.0535.2734.8934,800
Jul 08, 202235.6935.8635.3035.6735.2841,600
Jul 07, 202236.4736.5835.6635.7035.3142,400
Jul 06, 202236.4236.6136.1236.4536.0547,000
Jul 05, 202235.8536.5035.3736.4336.0390,500
Jul 01, 202236.0436.4935.6936.2835.8964,900
Jun 30, 202236.0536.9535.9836.2135.8294,800
Jun 29, 202235.8236.5735.5136.4936.0959,600
Jun 28, 202235.8436.0835.6735.8435.4588,800
Jun 27, 202235.9936.1635.5035.5535.1683,600
Jun 24, 202235.0436.0135.0036.0135.62243,100
Jun 23, 202233.8535.0433.8534.8834.5086,100
Jun 22, 202233.3934.1533.3933.7733.4067,600
Jun 21, 202233.7434.1733.4233.6033.2372,600
Jun 17, 202233.2633.7932.7333.2232.86134,000
Jun 16, 202233.0333.4832.6432.9832.6276,400
Jun 15, 202233.1134.1132.8633.5233.1671,400
Jun 14, 202233.7833.9332.5732.8832.52103,400
Jun 13, 202235.6335.7533.7233.8433.4787,100
Jun 10, 202235.9936.5535.6536.2835.8972,500
Jun 09, 202236.6337.1636.4236.5236.1258,600
Jun 08, 202237.0837.0836.2336.7336.3382,000
Jun 07, 202236.0437.1536.0037.0936.6969,600
Jun 06, 202236.3836.5835.8636.2235.8376,000
Jun 03, 202236.8536.8535.8936.0235.6394,600
Jun 02, 202237.4437.4436.6836.9836.5858,300
Jun 01, 202237.9437.9436.9137.3636.9562,400
May 31, 202237.3737.8137.0337.6837.2798,600
May 27, 202237.1437.7637.1437.7037.2952,300
May 26, 202237.3537.3536.9136.9936.59120,000
May 25, 202236.6537.1736.5637.0236.6271,000
May 24, 202236.3636.6635.5636.6336.2374,400
May 23, 202236.3536.5136.1136.2935.9058,300
May 20, 202236.4536.4535.6335.9335.5498,400
May 19, 202236.4136.7335.7836.1735.78121,700
May 18, 202236.6337.0836.1336.3335.94111,700
May 17, 202236.7537.2536.5437.0736.6754,200
May 16, 202236.3236.7435.9436.5336.1363,300
May 13, 202236.3036.5235.5836.3235.93120,100
May 12, 202235.8036.1935.2836.0135.6295,300
May 12, 20220.44 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement