Community Healthcare Trust Incorporated (CHCT) NYSE

16.81

-0.08(-0.47%)

Updated at January 14 10:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202616.9216.8916.8916.9716.62103,618
January 12, 202616.9516.8516.8517.0916.83190,900
January 09, 202616.8516.916.916.9916.72158,824
January 08, 202616.7116.7916.791716.71148,308
January 07, 202616.6616.8316.8316.9116.56238,300
January 06, 202616.4616.6416.6416.6416.27188,400
January 05, 202616.3716.3716.3716.5516.28194,200
January 02, 202616.516.3316.3316.5516.07260,203
December 31, 202516.2516.4216.4216.516.25178,200
December 30, 202516.2516.2516.2516.4116.16216,915
December 29, 202515.9716.2416.2416.2715.97210,847
December 26, 202515.7915.9515.951615.63121,900
December 24, 202515.6315.7715.7715.815.675,700
December 23, 202515.715.6115.6115.7915.57137,129
December 22, 202515.8815.7115.7115.9315.67217,904
December 19, 202516.1115.9415.9416.2415.87575,800
December 18, 202515.9616.1716.1716.2715.87285,800
December 17, 202515.5215.915.915.9215.5206,643
December 16, 202515.515.4815.4815.5915.36193,506
December 15, 202515.4515.4915.4915.5815.29281,900
December 12, 202515.215.315.315.3715.09238,300
December 11, 202515.5615.115.115.6515.07273,505
December 10, 202515.3915.4815.4815.6115.38234,400
December 09, 202515.315.3515.3515.5215.28122,215
December 08, 202515.3415.215.215.4815.17161,846
December 05, 202515.3815.2915.2915.4415.21240,500
December 04, 202515.715.2115.2115.715.18262,945
December 03, 202515.7915.7515.7515.915.61171,000
December 02, 202515.7115.7515.7515.9115.61166,945
December 01, 202515.6115.6415.6415.8315.56247,415
November 28, 202515.6615.5815.5815.8215.55102,600
November 26, 202515.4915.7615.7615.8615.47208,065
November 25, 202515.0415.5615.5615.714.91324,603
November 24, 202514.915.0815.0815.2314.781.38M
November 21, 202514.5315.0115.0115.0214.39301,900
November 20, 202514.6214.4214.4214.7714.4291,100
November 19, 202515.2214.6214.6215.2414.58275,734
November 18, 202514.8915.2615.2615.3314.72318,100
November 17, 202514.7514.8414.8415.1714.66321,700
November 14, 202514.5514.814.814.8414.29388,304
November 13, 202514.4314.5614.5614.6514.27272,831
November 12, 202514.714.4914.4914.7714.45235,300
November 11, 202514.714.7614.7614.8414.6236,200
November 10, 202514.3314.6814.6814.7914.25359,300
November 07, 202514.0514.4614.4614.6214.02338,705
November 06, 20251514.7614.2915.0214.58485,100
November 05, 202514.7314.814.3314.8414.56317,600
November 04, 202514.5414.6914.2214.8714.54313,200
November 03, 202514.6514.6214.1514.8814.5221,703
October 31, 202514.7514.6614.6614.8414.49319,560
October 30, 202514.4914.8414.8414.8614.37256,900
October 29, 202514.714.4314.4315.2614.18495,944
October 28, 202514.4814.4714.4714.5514.19258,101
October 27, 202514.6214.514.514.7114.3264,128
October 24, 202514.1314.5914.5914.6114.13201,223
October 23, 202514.214.0214.0214.213.95147,832
October 22, 202514.0814.1314.1314.213.96184,200
October 21, 202513.9214.0314.0314.0913.81220,100
October 20, 202513.9113.9613.9613.9813.7226,300
October 17, 202513.9613.8613.8614.1913.82187,224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved