CHCT - Community Healthcare Trust Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201938.7338.9438.3138.5038.50107,800
Jun 17, 201937.6938.7037.6938.6738.6765,000
Jun 14, 201937.7537.9937.5137.6737.67128,600
Jun 13, 201937.8437.9137.4937.6637.6673,100
Jun 12, 201937.5537.9037.2837.6537.6591,000
Jun 11, 201937.9037.9337.1737.6237.62157,800
Jun 10, 201938.4238.4237.8437.8637.8682,900
Jun 07, 201938.5738.9738.2438.4538.45112,000
Jun 06, 201938.3738.5837.9338.3238.32155,700
Jun 05, 201938.1338.4137.9138.4138.41103,100
Jun 04, 201938.8839.0337.4837.9837.98150,300
Jun 03, 201939.3739.4238.7639.0039.00216,000
May 31, 201938.9639.3538.6739.1339.13158,200
May 30, 201938.6039.1038.5739.0239.02129,700
May 29, 201938.7539.1538.2338.5738.57503,600
May 28, 201938.0638.8037.2838.8038.801,432,400
May 24, 201938.3838.5437.5137.9537.95185,100
May 23, 201937.8738.4237.7937.9937.99124,500
May 22, 201937.8138.2437.7238.1038.10103,300
May 21, 201937.4638.2537.4537.9437.94120,900
May 20, 201937.1537.6037.0837.3537.35110,100
May 17, 201936.9437.6736.8937.3537.35291,000
May 16, 201936.6837.4736.5837.1837.18150,000
May 16, 20190.41 Dividend
May 15, 201936.5537.1736.5337.0636.65134,200
May 14, 201937.1537.1636.6036.6336.22135,200
May 13, 201936.6037.1236.6036.9636.55129,300
May 10, 201936.2737.0836.1537.0136.6098,400
May 09, 201936.2236.4835.6236.3235.9290,600
May 08, 201936.6537.6236.1636.3535.9576,000
May 07, 201936.9537.2236.4636.7036.2987,300
May 06, 201936.7137.2836.7137.0536.64127,700
May 03, 201936.7137.4436.6737.0836.6783,600
May 02, 201936.2436.8236.2436.6036.2049,700
May 01, 201936.5836.7636.2236.2935.89144,500
Apr 30, 201935.8236.6735.8236.4836.0864,000
Apr 29, 201936.2136.5235.9235.9935.5970,400
Apr 26, 201936.4736.7636.1536.3335.9383,400
Apr 25, 201936.0536.5335.8336.5036.10140,700
Apr 24, 201936.1236.7135.9236.0635.6673,800
Apr 23, 201935.5336.2535.5336.0735.67102,300
Apr 22, 201935.6736.0034.6735.1434.75163,100
Apr 18, 201934.7335.9634.6635.7835.3872,200
Apr 17, 201935.2635.2634.3834.7934.4149,600
Apr 16, 201935.7935.9834.8935.1334.7457,500
Apr 15, 201935.9036.0535.5135.7435.3452,200
Apr 12, 201935.9935.9935.3335.9035.50128,500
Apr 11, 201936.5536.5535.4935.9935.59125,000
Apr 10, 201935.5836.6535.5836.6336.22124,400
Apr 09, 201935.1535.7335.0335.0534.6671,200
Apr 08, 201935.5135.5835.1035.2034.8154,200
Apr 05, 201934.7035.7434.5935.6135.2265,900
Apr 04, 201935.4435.6335.0935.6135.2240,700
Apr 03, 201935.5935.7235.1835.4235.0336,300
Apr 02, 201935.5635.5835.0235.5735.1866,600
Apr 01, 201935.9736.0135.2535.5835.1964,800
Mar 29, 201936.4436.5135.8535.8935.49100,100
Mar 28, 201935.7936.3135.6536.3135.91107,200
Mar 27, 201935.5936.0135.0935.8435.4461,200
Mar 26, 201935.4535.7635.2235.6435.25228,200
Mar 25, 201934.6635.4534.3235.3334.94113,600
Mar 22, 201935.5735.7434.5234.5334.15133,600
Mar 21, 201934.5435.6734.5435.6435.25117,200
Mar 20, 201934.2835.3434.1634.7334.35168,400
Mar 19, 201934.0834.3833.7634.2633.88175,400
Mar 18, 201934.0034.2833.5834.0633.68117,500
Mar 15, 201933.7033.9933.4833.9433.56274,300
Mar 14, 201933.7833.8033.5033.7733.4062,600
Mar 13, 201933.6334.3833.4333.8033.43114,800
Mar 12, 201934.0034.0033.2433.4033.0382,900
Mar 11, 201932.8634.0632.7233.9833.60190,800
Mar 08, 201932.7433.1632.6732.8532.49116,000
Mar 07, 201933.0533.2632.6032.6432.28482,400
Mar 06, 201933.1433.2532.7833.1332.76128,500
Mar 05, 201933.6233.6232.9633.1732.8094,500
Mar 04, 201933.6433.9732.8933.6333.26157,300
Mar 01, 201935.7035.7333.6333.7533.38159,400
Feb 28, 201934.1835.7333.8835.6935.30243,300
Feb 27, 201936.7036.7033.0334.1633.78446,300
Feb 26, 201935.8537.1435.5537.0836.67155,200
Feb 25, 201935.2436.1235.0735.8535.45210,300
Feb 22, 201934.7335.4434.5335.3734.9881,000
Feb 21, 201934.4734.7234.2034.6934.3163,900
Feb 21, 20190.4075 Dividend
Feb 20, 201934.8535.1734.5035.0134.22114,400
Feb 19, 201934.6535.0234.2134.8934.10145,500
Feb 15, 201935.2135.2134.5134.6533.87108,500
Feb 14, 201934.5235.1134.2335.0634.27120,500
Feb 13, 201934.0034.5933.6634.5633.78178,200
Feb 12, 201934.6434.6633.6534.0333.2698,600
Feb 11, 201934.0634.7133.8334.5933.8164,000
Feb 08, 201933.4334.3033.4034.1533.38150,700
Feb 07, 201933.1533.5932.8333.4932.73136,000
Feb 06, 201933.2633.3433.0333.2132.4625,400
Feb 05, 201933.0533.4232.9133.3232.5773,100
Feb 04, 201932.7633.0432.4033.0232.2767,000
Feb 01, 201933.0933.2232.3732.7632.0262,700
Jan 31, 201932.3433.0532.0333.0232.27103,700
Jan 30, 201932.1132.5031.9232.4031.6739,900
Jan 29, 201932.1232.1431.6031.9131.19105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...