Community Healthcare Trust Incorporated Common Stock (CHCT)

17.58
-0.10 (-0.57%)
NYSE · Last Trade: May 10th, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202617.6417.8517.5617.58255,40417.58
5/07/202617.5017.8717.3317.68220,05517.68
5/06/202617.9318.1217.3917.51239,64017.51
5/05/202617.3017.7217.1817.64265,79017.64
5/04/202617.6017.7416.9817.17293,54217.17
5/01/202617.4117.7417.3317.61198,83917.61
4/30/202617.2817.4217.2217.22168,87617.22
4/29/202617.4817.6717.2117.26150,93017.26
4/28/202617.4617.6517.3217.58130,21417.58
4/27/202617.1117.5717.1117.38144,00217.38
4/24/202616.9817.3516.9517.20179,56817.20
4/23/202617.2117.4816.4017.07925,53117.07
4/22/202617.1417.3516.9817.13137,74117.13
4/21/202617.5617.5817.1017.10113,46517.10
4/20/202617.5817.6817.4117.47114,43217.47
4/17/202617.6617.7817.3517.63326,93117.63
4/16/202617.3517.6017.3517.54124,33017.54
4/15/202617.3417.4517.2317.40117,00617.40
4/14/202617.1517.4117.1517.38122,88317.38
4/13/202617.1517.2317.0517.20152,40517.20
4/10/202617.0617.2316.9117.14156,63817.14
4/09/202616.5417.1116.5417.00174,35617.00
4/08/202616.7116.7416.5316.68201,21816.68
4/07/202616.0816.3816.0816.36111,77716.36
4/06/202616.1116.2515.9216.04103,33216.04
4/02/202615.7316.1015.6516.08178,75416.08
4/01/202615.8715.9515.7515.80147,04315.80
3/31/202615.9116.1015.6215.89235,14715.89
3/30/202615.6915.7915.5015.71170,52515.71
3/27/202615.8815.8915.5215.52171,66015.52
3/26/202615.7616.0915.6815.99184,98315.99
3/25/202616.0516.0515.7515.80126,22115.80
3/24/202615.8916.0415.8015.87121,80115.87
3/23/202615.7516.2115.5416.00255,65316.00
3/20/202616.4216.4215.4615.54530,12815.54
3/19/202616.2516.4616.1616.30172,32916.30
3/18/202616.4516.5516.2516.29170,61916.29
3/17/202616.7016.7616.5216.55204,00316.55
3/16/202616.3316.7116.2016.54224,28416.54
3/13/202616.3316.3915.9516.15313,93116.15
3/12/202616.1316.5316.0816.16349,17816.16
3/11/202616.5016.5416.2316.31201,60616.31
3/10/202616.5016.6116.3916.55473,57516.55
3/09/202616.4316.6716.1216.62496,92616.62
3/06/202616.6016.7016.4216.67167,47216.67
3/05/202617.1517.1516.5116.81532,29316.81
3/04/202617.1317.2816.9217.26449,98717.26
3/03/202617.0317.3016.7417.15206,65617.15
3/02/202616.9617.3316.7517.32477,00017.32
2/27/202617.0317.4816.9117.09456,83517.09
2/26/202616.8817.0216.7117.02266,69317.02
2/25/202616.7116.9316.6516.82360,16816.82
2/24/202616.3116.8316.2516.77304,22916.77
2/23/202616.4516.5716.1316.33466,33916.33
2/20/202617.0717.2616.9617.04531,62516.56
2/19/202617.2817.7516.7817.02613,84816.54
2/18/202617.7518.0317.0517.25544,33616.77
2/17/202617.7418.0317.5018.02443,53917.51
2/13/202617.6817.8617.4517.64503,24817.15
2/12/202618.0418.0417.4117.52448,05517.03
2/11/202618.1318.1817.8817.93311,12317.43
2/10/202617.9618.2017.8418.08250,75517.57