Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Community Healthcare Trust Incorporated Common Stock (CHCT)

18.03
+0.00 (0.00%)
NYSE· Last Trade: Jun 25th, 8:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Community Healthcare Trust Incorporated Common Stock (CHCT)

DateOpenHighLowCloseVolumeAdjusted Close
6/24/202617.8818.1317.8718.03188,35718.03
6/23/202617.5617.8617.4517.85160,80117.85
6/22/202617.4417.6917.4417.50175,28517.50
6/18/202617.4917.6717.2917.43388,96017.43
6/17/202617.8017.8017.2717.44140,57817.44
6/16/202617.7217.8117.5317.70115,84617.70
6/15/202618.0118.0617.5517.59134,02417.59
6/12/202617.9918.1117.9017.9191,12917.91
6/11/202618.0318.2917.8417.87142,03417.87
6/10/202617.7918.1617.7517.86133,04217.86
6/09/202617.5017.9117.5017.70159,11517.70
6/08/202617.5717.6317.3517.39100,48817.39
6/05/202617.2417.8217.2417.49124,03117.49
6/04/202617.1517.3917.0917.28137,39817.28
6/03/202617.4017.4817.0017.00189,02717.00
6/02/202617.2117.6017.2117.43151,69817.43
6/01/202617.1717.3717.1217.25195,80117.25
5/29/202617.3517.3517.0917.22213,04017.22
5/28/202617.6217.6317.3217.37163,88917.37
5/27/202617.5917.8817.5217.58144,85617.58
5/26/202617.3517.5817.2917.56129,06117.56
5/22/202617.7017.8217.3617.38195,99917.38
5/21/202617.4417.8217.3017.72212,45117.72
5/20/202617.2917.5617.2217.54181,24217.54
5/19/202617.1717.4317.1117.34141,34017.34
5/18/202616.8717.2916.8617.29159,31517.29
5/15/202617.0017.0016.7316.87161,98316.87
5/14/202617.1117.3217.0717.08167,54217.08
5/13/202616.9317.0216.8017.00237,78217.00
5/12/202616.6817.2816.6717.02313,43117.02
5/11/202617.0717.1916.8316.86215,53716.86
5/08/202617.6417.8517.5617.58255,40417.10
5/07/202617.5017.8717.3317.68220,05517.20
5/06/202617.9318.1217.3917.51239,64017.03
5/05/202617.3017.7217.1817.64265,79017.16
5/04/202617.6017.7416.9817.17293,54216.70
5/01/202617.4117.7417.3317.61198,83917.13
4/30/202617.2817.4217.2217.22168,87616.75
4/29/202617.4817.6717.2117.26150,93016.79
4/28/202617.4617.6517.3217.58130,21417.10
4/27/202617.1117.5717.1117.38144,00216.91
4/24/202616.9817.3516.9517.20179,56816.73
4/23/202617.2117.4816.4017.07925,53116.60
4/22/202617.1417.3516.9817.13137,74116.66
4/21/202617.5617.5817.1017.10113,46516.63
4/20/202617.5817.6817.4117.47114,43216.99
4/17/202617.6617.7817.3517.63326,93117.15
4/16/202617.3517.6017.3517.54124,33017.06
4/15/202617.3417.4517.2317.40117,00616.92
4/14/202617.1517.4117.1517.38122,88316.91
4/13/202617.1517.2317.0517.20152,40516.73
4/10/202617.0617.2316.9117.14156,63816.67
4/09/202616.5417.1116.5417.00174,35616.54
4/08/202616.7116.7416.5316.68201,21816.22
4/07/202616.0816.3816.0816.36111,77715.91
4/06/202616.1116.2515.9216.04103,33215.60
4/02/202615.7316.1015.6516.08178,75415.64
4/01/202615.8715.9515.7515.80147,04315.37
3/31/202615.9116.1015.6215.89235,14715.46
3/30/202615.6915.7915.5015.71170,52515.28
3/27/202615.8815.8915.5215.52171,66015.10
3/26/202615.7616.0915.6815.99184,98315.55
3/25/202616.0516.0515.7515.80126,22115.37