Community Healthcare Trust Inc (NY: CHCT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	17.75	19.22	17.75	18.94	503,390	+1.19(+6.70%)
Oct 29, 2024	17.65	17.91	17.60	17.75	231,300	+0.02(+0.11%)
Oct 28, 2024	17.67	18.22	17.67	17.73	320,814	+0.11(+0.62%)
Oct 25, 2024	16.95	18.38	16.95	17.62	510,142	+0.86(+5.13%)
Oct 24, 2024	16.96	17.13	16.59	16.76	204,959	-0.17(-1.00%)
Oct 23, 2024	17.07	17.29	16.85	16.93	226,172	-0.19(-1.11%)
Oct 22, 2024	17.30	17.49	17.12	17.12	236,756	-0.31(-1.78%)
Oct 21, 2024	17.76	17.96	17.40	17.43	288,136	-0.32(-1.80%)
Oct 18, 2024	17.53	17.88	17.37	17.75	296,978	+0.20(+1.14%)
Oct 17, 2024	17.43	17.58	17.17	17.55	207,382	+0.11(+0.63%)
Oct 16, 2024	17.50	17.70	17.38	17.44	283,254	-0.01(-0.06%)
Oct 15, 2024	16.92	17.59	16.84	17.45	309,171	+0.64(+3.81%)
Oct 14, 2024	16.62	16.92	16.56	16.81	260,071	+0.13(+0.78%)
Oct 11, 2024	16.05	16.69	16.01	16.68	309,405	+0.62(+3.86%)
Oct 10, 2024	16.22	16.25	15.89	16.06	397,160	-0.28(-1.71%)
Oct 09, 2024	16.50	16.71	16.22	16.34	374,786	-0.18(-1.09%)
Oct 08, 2024	16.87	17.06	16.33	16.52	412,406	-0.38(-2.25%)
Oct 07, 2024	16.81	17.01	16.61	16.90	280,578	-0.05(-0.29%)
Oct 04, 2024	17.25	17.31	16.81	16.95	275,390	-0.24(-1.40%)
Oct 03, 2024	17.48	17.48	17.16	17.19	319,256	-0.32(-1.83%)
Oct 02, 2024	17.73	18.00	17.50	17.51	291,134	-0.35(-1.96%)
Oct 01, 2024	18.07	18.21	17.68	17.86	308,822	-0.29(-1.60%)
Sep 30, 2024	17.71	18.32	17.58	18.15	480,525	+0.31(+1.74%)
Sep 27, 2024	17.68	18.05	17.62	17.84	454,532	+0.36(+2.06%)
Sep 26, 2024	17.24	17.54	17.12	17.48	456,761	+0.39(+2.28%)
Sep 25, 2024	17.19	17.40	17.00	17.09	396,428	-0.07(-0.41%)
Sep 24, 2024	17.25	17.52	17.11	17.16	392,296	-0.08(-0.46%)
Sep 23, 2024	16.51	17.48	16.40	17.24	509,108	+0.82(+4.99%)
Sep 20, 2024	16.61	16.82	16.34	16.42	6,315,292	-0.40(-2.38%)
Sep 19, 2024	17.66	17.66	16.69	16.82	693,089	-0.51(-2.94%)
Sep 18, 2024	17.43	17.75	17.05	17.33	557,172	-0.11(-0.63%)
Sep 17, 2024	17.98	18.06	17.32	17.44	709,126	-0.33(-1.86%)
Sep 16, 2024	17.91	17.91	17.26	17.77	587,381	+0.39(+2.24%)
Sep 13, 2024	16.72	17.39	16.70	17.38	420,694	+0.84(+5.08%)
Sep 12, 2024	16.18	16.82	15.87	16.54	467,730	+0.43(+2.67%)
Sep 11, 2024	16.04	16.13	15.30	16.11	523,986	+0.25(+1.58%)
Sep 10, 2024	15.92	15.92	15.31	15.86	606,928	-0.05(-0.31%)
Sep 09, 2024	15.57	16.34	15.06	15.91	1,173,414	-0.31(-1.91%)
Sep 06, 2024	16.33	16.38	15.91	16.22	425,984	-0.08(-0.49%)
Sep 05, 2024	17.64	17.78	15.58	16.30	902,063	-1.63(-9.09%)
Sep 04, 2024	18.22	18.44	17.87	17.93	229,227	-0.36(-1.97%)
Sep 03, 2024	18.57	18.70	18.28	18.29	310,574	-0.44(-2.35%)
Aug 30, 2024	18.63	18.82	18.50	18.73	228,570	+0.00(+0.00%)
Aug 29, 2024	18.63	18.93	18.38	18.73	201,253	+0.09(+0.48%)
Aug 28, 2024	18.81	19.19	18.56	18.64	152,745	-0.26(-1.38%)
Aug 27, 2024	19.19	19.30	18.80	18.90	199,205	-0.39(-2.02%)
Aug 26, 2024	19.55	19.61	19.18	19.29	296,658	+0.09(+0.47%)
Aug 23, 2024	18.98	19.46	18.88	19.20	243,167	+0.27(+1.43%)
Aug 22, 2024	18.94	19.16	18.80	18.93	192,152	+0.01(+0.05%)
Aug 21, 2024	18.99	19.07	18.59	18.92	193,137	-0.03(-0.16%)
Aug 20, 2024	19.23	19.31	18.94	18.95	228,039	-0.34(-1.76%)
Aug 19, 2024	18.83	19.34	18.78	19.29	270,247	+0.57(+3.04%)
Aug 16, 2024	18.30	18.89	18.09	18.72	441,322	+0.40(+2.18%)
Aug 15, 2024	18.45	18.59	18.10	18.32	397,370	+0.29(+1.61%)
Aug 14, 2024	18.36	18.45	18.01	18.03	251,801	-0.23(-1.26%)
Aug 13, 2024	18.05	18.29	17.64	18.26	418,627	+0.36(+2.01%)
Aug 12, 2024	18.07	18.39	17.84	17.90	454,310	-0.09(-0.50%)
Aug 09, 2024	18.52	18.52	17.84	17.99	402,878	-0.50(-2.69%)
Aug 08, 2024	18.64	18.79	18.40	18.49	351,703	-0.05(-0.26%)
Aug 07, 2024	19.27	19.48	18.48	18.54	463,989	-0.06(-0.31%)
Aug 06, 2024	18.85	19.21	18.49	18.59	302,684	-0.25(-1.35%)
Aug 05, 2024	19.10	19.15	18.17	18.85	359,273	-0.73(-3.74%)
Aug 02, 2024	19.65	20.13	19.43	19.58	532,545	-0.38(-1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.