Community Healthcare Trust Incorporated (CHCT) NYSE

15.81

+0.15(+0.96%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.5415.6615.6615.7915.46169,405
September 04, 202515.2615.5515.5515.5615.17136,014
September 03, 202515.0915.1115.1115.3415.02124,600
September 02, 202515.3415.1715.1715.4915.1286,509
August 29, 202515.2215.4115.4115.4315.18151,745
August 28, 202515.3315.2115.2115.3314.97188,645
August 27, 202515.1715.2515.2515.2915.13107,003
August 26, 202515.0215.1815.1815.214.93172,402
August 25, 202515.0815.0315.0315.214.97182,649
August 22, 202514.9415.1215.1215.2814.85227,601
August 21, 202514.814.7814.7814.8714.68204,139
August 20, 202514.9314.8414.8415.0514.8205,200
August 19, 202514.5614.8614.8614.8614.56151,702
August 18, 202514.3714.4614.4614.6614.25230,911
August 15, 202514.5714.3514.3514.614.32251,000
August 14, 202514.9114.4914.4914.9114.47211,900
August 13, 202514.8315.0115.0115.0114.65225,779
August 12, 202514.4314.7714.7714.8814.37245,792
August 11, 202514.4614.3414.3414.5814.2313,427
August 08, 202514.8914.4414.4414.8914.4475,715
August 07, 202515.5315.4215.4215.6315.34460,753
August 06, 202515.5215.5415.5415.6915.22993,300
August 05, 202515.5115.4715.4715.615.44186,300
August 04, 202515.3215.4715.4715.5915.27221,820
August 01, 202515.4415.3415.3415.4515.14277,302
July 31, 202515.7515.3715.3716.0215.24488,223
July 30, 202515.9915.7515.7516.4815.22611,506
July 29, 202516.4516.2516.2516.6416.22744,051
July 28, 202516.516.3616.3616.5816.22243,765
July 25, 202516.6616.5616.5616.8916.42277,647
July 24, 202516.4416.416.416.4916.31175,256
July 23, 202516.2616.5516.5516.5716.08225,132
July 22, 202515.9516.2516.2516.3715.93274,500
July 21, 202516.2815.9615.9616.4515.92259,300
July 18, 202516.3316.1816.1816.3916.02263,600
July 17, 202516.9716.2716.2717.0616.22274,638
July 16, 202517.117.0117.0117.1816.81192,200
July 15, 202517.3616.9716.9717.6216.96194,400
July 14, 20251717.3317.3317.3316.99135,900
July 11, 202516.7817.0617.0617.1316.66149,200
July 10, 202516.6416.9416.9417.0316.64183,600
July 09, 202516.6616.6716.6716.7916.46133,900
July 08, 202516.7116.6616.6616.8916.61172,344
July 07, 202517.4516.7716.7717.4916.72211,212
July 03, 202517.3217.517.517.5417.21133,915
July 02, 202517.0917.3117.3117.3816.97210,700
July 01, 202516.6617.0717.0717.2116.63435,400
June 30, 202516.7416.6316.6316.8716.44232,834
June 27, 202516.9316.7416.7417.1816.74822,397
June 26, 202516.616.9616.9617.0216.6275,200
June 25, 202516.8116.5716.5716.9116.55262,700
June 24, 202517.0716.916.917.4816.82501,403
June 23, 202516.7317.0317.0317.0516.64148,927
June 20, 202516.8916.7216.7216.9716.64365,600
June 18, 202516.716.7916.7916.9316.64148,201
June 17, 202516.4416.7116.7116.7716.34204,023
June 16, 202516.8216.5816.5816.9316.53170,900
June 13, 202516.7216.6916.6916.8316.59199,400
June 12, 202516.6616.7816.7816.9216.59139,408
June 11, 202517.0116.8116.8117.1616.78176,325
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved