CHCT - Community Healthcare Trust Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201943.1643.4642.9043.2443.2483,000
Aug 20, 201943.3543.5542.9943.0043.0074,300
Aug 19, 201943.1543.5642.1743.3643.36160,200
Aug 16, 201942.9943.3342.1743.2043.20180,800
Aug 15, 201942.7043.2342.1742.9042.90119,900
Aug 15, 20190.413 Dividend
Aug 14, 201943.1543.3342.5842.9842.5793,100
Aug 13, 201943.4443.8943.1143.2542.8371,000
Aug 12, 201942.6543.7442.6543.5243.10114,300
Aug 09, 201942.7743.2742.3442.7842.37145,200
Aug 08, 201942.9043.5642.5342.8542.44122,300
Aug 07, 201941.1843.0941.1842.7442.3396,400
Aug 06, 201941.5342.2141.4241.6541.2575,100
Aug 05, 201941.9742.0341.0041.4641.0662,700
Aug 02, 201941.5142.3241.3742.2841.8773,600
Aug 01, 201941.0641.8141.0641.5241.1262,800
Jul 31, 201941.7841.9840.9141.0940.70124,500
Jul 30, 201941.6642.0041.3741.7141.31108,700
Jul 29, 201941.6942.1041.5441.6741.2759,500
Jul 26, 201941.1641.9441.0741.6941.2995,700
Jul 25, 201941.3941.4141.0041.0740.6863,000
Jul 24, 201940.7641.2940.3941.2240.8281,100
Jul 23, 201940.4641.0940.0040.8240.43174,600
Jul 22, 201940.3140.6139.8740.3339.9454,600
Jul 19, 201940.6740.9640.1940.2339.8491,300
Jul 18, 201940.2040.8739.9640.8340.4461,700
Jul 17, 201940.1140.2839.4040.1739.7879,200
Jul 16, 201940.0940.3739.7440.0439.6680,400
Jul 15, 201941.0541.4240.3440.3839.9943,600
Jul 12, 201940.7541.0640.4440.8140.4289,300
Jul 11, 201941.0941.1940.4241.0140.62114,400
Jul 10, 201939.8341.2939.8341.1940.79134,600
Jul 09, 201941.1041.4740.8741.3540.95113,700
Jul 08, 201940.7441.2040.7441.1440.7468,900
Jul 05, 201940.1640.9839.6540.7440.3550,500
Jul 03, 201940.0140.6539.9540.3439.9541,600
Jul 02, 201939.5540.3239.5540.0539.6777,000
Jul 01, 201939.2739.6238.4439.4939.11163,300
Jun 28, 201938.9639.6838.9639.4139.03480,400
Jun 27, 201938.4838.9938.3938.9938.6279,000
Jun 26, 201939.3639.5737.8538.2937.92179,000
Jun 25, 201939.6739.8139.1639.3638.98155,100
Jun 24, 201939.5339.7439.0439.5639.18126,600
Jun 21, 201939.3039.5338.8139.4839.10164,400
Jun 20, 201939.3839.9339.2139.5739.19109,200
Jun 19, 201938.4039.1937.9939.1638.7894,600
Jun 18, 201938.7338.9438.3138.5038.13108,600
Jun 17, 201937.6938.7037.6938.6738.3065,000
Jun 14, 201937.7537.9937.5137.6737.31128,600
Jun 13, 201937.8437.9137.4937.6637.3073,100
Jun 12, 201937.5537.9037.2837.6537.2991,000
Jun 11, 201937.9037.9337.1737.6237.26157,800
Jun 10, 201938.4238.4237.8437.8637.5082,900
Jun 07, 201938.5738.9738.2438.4538.08112,000
Jun 06, 201938.3738.5837.9338.3237.95155,700
Jun 05, 201938.1338.4137.9138.4138.04103,100
Jun 04, 201938.8839.0337.4837.9837.62150,300
Jun 03, 201939.3739.4238.7639.0038.63216,000
May 31, 201938.9639.3538.6739.1338.75158,200
May 30, 201938.6039.1038.5739.0238.65129,700
May 29, 201938.7539.1538.2338.5738.20503,600
May 28, 201938.0638.8037.2838.8038.431,432,400
May 24, 201938.3838.5437.5137.9537.59185,100
May 23, 201937.8738.4237.7937.9937.62124,500
May 22, 201937.8138.2437.7238.1037.73103,300
May 21, 201937.4638.2537.4537.9437.58120,900
May 20, 201937.1537.6037.0837.3536.99110,100
May 17, 201936.9437.6736.8937.3536.99291,000
May 16, 201936.6837.4736.5837.1836.82150,000
May 16, 20190.41 Dividend
May 15, 201936.5537.1736.5337.0636.30134,200
May 14, 201937.1537.1636.6036.6335.88135,200
May 13, 201936.6037.1236.6036.9636.20129,300
May 10, 201936.2737.0836.1537.0136.2598,400
May 09, 201936.2236.4835.6236.3235.5790,600
May 08, 201936.6537.6236.1636.3535.6076,000
May 07, 201936.9537.2236.4636.7035.9587,300
May 06, 201936.7137.2836.7137.0536.29127,700
May 03, 201936.7137.4436.6737.0836.3283,600
May 02, 201936.2436.8236.2436.6035.8549,700
May 01, 201936.5836.7636.2236.2935.54144,500
Apr 30, 201935.8236.6735.8236.4835.7364,000
Apr 29, 201936.2136.5235.9235.9935.2570,400
Apr 26, 201936.4736.7636.1536.3335.5883,400
Apr 25, 201936.0536.5335.8336.5035.75140,700
Apr 24, 201936.1236.7135.9236.0635.3273,800
Apr 23, 201935.5336.2535.5336.0735.33102,300
Apr 22, 201935.6736.0034.6735.1434.42163,100
Apr 18, 201934.7335.9634.6635.7835.0472,200
Apr 17, 201935.2635.2634.3834.7934.0749,600
Apr 16, 201935.7935.9834.8935.1334.4157,500
Apr 15, 201935.9036.0535.5135.7435.0052,200
Apr 12, 201935.9935.9935.3335.9035.16128,500
Apr 11, 201936.5536.5535.4935.9935.25125,000
Apr 10, 201935.5836.6535.5836.6335.88124,400
Apr 09, 201935.1535.7335.0335.0534.3371,200
Apr 08, 201935.5135.5835.1035.2034.4854,200
Apr 05, 201934.7035.7434.5935.6134.8865,900
Apr 04, 201935.4435.6335.0935.6134.8840,700
Apr 03, 201935.5935.7235.1835.4234.6936,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...