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

Community Healthcare Trust Incorporated Common Stock (CHCT)

14.51
+0.00 (0.00%)
NYSE · Last Trade: Nov 5th, 7:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202613.7814.5513.7214.51597,84414.51
11/03/202613.1213.1513.0013.06257,61113.06
11/02/202613.0813.2713.0313.20235,88413.20
10/30/202613.1613.1913.0013.06322,61713.06
10/29/202612.9013.0512.8113.05240,97513.05
10/28/202612.8413.0212.6312.75428,58412.75
10/27/202612.9112.9112.6612.78659,25212.78
10/26/202613.0513.1012.8512.90358,17812.90
10/23/202612.9613.0512.8213.00322,66713.00
10/22/202612.8013.0012.7612.93232,19812.93
10/21/202613.0913.1312.5912.64373,47312.64
10/20/202612.8913.2012.8913.15204,53913.15
10/19/202613.1913.2112.5812.78440,66212.78
10/16/202613.2913.4613.2113.24242,28613.24
10/15/202613.3313.5813.2313.26274,44913.26
10/14/202613.4013.4213.1413.17292,55313.17
10/13/202613.6113.6713.4413.47249,09013.47
10/12/202613.5513.6313.4313.53204,78413.53
10/09/202613.6413.6813.5313.61202,81713.61
10/08/202613.5813.7013.4313.68411,35213.68
10/07/202613.6413.7113.5013.58340,54813.58
10/06/202613.4013.6413.4013.63328,90913.63
10/05/202613.6413.7613.2913.36593,89713.36
10/02/202614.1314.1513.6113.62527,64513.62
10/01/202614.1414.1413.8814.09552,42914.09
9/30/202614.4014.4114.1714.18424,59114.18
9/29/202614.2514.4814.1814.39410,76114.39
9/28/202614.3514.4014.1814.31337,76614.31
9/25/202614.3114.4114.2114.41321,08014.41
9/24/202614.2814.3414.1514.31347,66714.31
9/23/202614.3914.3914.1914.27330,97314.27
9/22/202614.4514.6014.3514.43347,29514.43
9/21/202614.2314.4514.2314.38451,14914.38
9/18/202614.3814.3814.1114.17963,25114.17
9/17/202614.7214.7214.4114.42248,71014.42
9/16/202614.6814.7714.4014.66266,05814.66
9/15/202614.6914.6914.5014.65221,74514.65
9/14/202614.7814.8414.5714.74306,70714.74
9/11/202614.6714.7914.5014.61241,30714.61
9/10/202614.5514.6614.4514.63316,55214.63
9/09/202614.7814.8514.4314.49349,37614.49
9/08/202614.9314.9814.7614.78305,12314.78
9/04/202614.8515.1114.8515.00213,58915.00
9/03/202614.9815.0014.8214.90182,62214.90
9/02/202614.8514.9714.8114.90252,83314.90
9/01/202614.7015.0114.7014.89321,63714.89
8/31/202614.9914.9914.6814.711,462,90714.71
8/28/202615.0815.1614.8614.95366,63614.95
8/27/202614.8715.0914.8715.09344,47115.09
8/26/202615.1115.1914.8714.94241,61114.94
8/25/202615.2015.2214.7715.02330,07515.02
8/24/202614.9015.1814.9015.13368,46515.13
8/21/202614.8214.9314.6214.87239,99914.87
8/20/202614.6514.9414.5914.87330,87714.87
8/19/202614.4214.8514.3814.79352,34414.79
8/18/202614.9014.9914.7314.79426,07114.46
8/17/202615.0615.0714.4814.67468,92814.34
8/14/202615.0815.3515.0515.08276,24514.74
8/13/202615.2015.4015.1015.12284,17714.78
8/12/202615.0015.1514.8215.01323,91914.68
8/11/202615.1015.2715.0415.07297,99714.73
8/10/202615.8215.8215.1015.12434,44014.78
8/07/202615.5015.8615.4515.85306,69815.50
8/06/202615.5016.0415.3215.58616,56915.23
8/05/202616.6516.6615.0315.391,422,78915.05