Australia markets closed

Community Healthcare Trust Incorporated (CHCT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.53-0.21 (-0.79%)
At close: 04:00PM EDT
26.88 +0.35 (+1.32%)
After hours: 05:06PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.4526.8026.4526.5326.53107,100
29 Apr 202426.4626.7726.4226.7426.7484,900
26 Apr 202425.8326.4125.8326.3326.3399,100
25 Apr 202425.6025.7725.4725.6525.6570,000
24 Apr 202425.7825.8925.5125.8525.8597,800
23 Apr 202425.7226.0625.5925.9625.9693,500
22 Apr 202425.5725.8525.3425.7025.70179,900
19 Apr 202425.2025.7825.2025.5125.51141,300
18 Apr 202424.9825.3724.9825.1825.18129,500
17 Apr 202424.7425.2924.6024.9624.96122,600
16 Apr 202424.8024.8724.5124.7324.7398,800
15 Apr 202425.1625.2324.5424.9324.93109,700
12 Apr 202425.1725.2224.9625.1525.15110,000
11 Apr 202425.5325.5325.0725.1925.1975,100
10 Apr 202425.9925.9924.8125.3125.31182,900
09 Apr 202425.8526.6625.8526.6526.65139,400
08 Apr 202425.8026.0425.7925.8425.8492,100
05 Apr 202425.5425.9025.4825.6625.6678,000
04 Apr 202425.8125.9625.4325.6525.65199,100
03 Apr 202425.6325.8325.3225.5325.53261,000
02 Apr 202426.3026.3625.6025.7425.74197,000
01 Apr 202426.7226.7326.2726.4026.40101,000
28 Mar 202426.0426.5626.0026.5526.55132,800
27 Mar 202425.6626.0725.6626.0126.01130,800
26 Mar 202425.8425.8425.3925.4225.42133,600
25 Mar 202426.2326.2425.6225.6325.63113,200
22 Mar 202427.0527.0526.0626.0926.09113,200
21 Mar 202426.8827.0226.6126.9426.94111,200
20 Mar 202426.1126.7526.1026.6726.67111,400
19 Mar 202426.1526.5426.0526.3026.3092,100
18 Mar 202426.5726.6026.0426.1126.11152,100
15 Mar 202425.9926.6025.8826.5626.56552,200
14 Mar 202426.7026.7026.0626.2526.25145,300
13 Mar 202426.9227.0526.8526.9126.91127,100
12 Mar 202426.9627.1526.7827.0027.00133,000
11 Mar 202427.0227.0826.6627.0627.06113,600
08 Mar 202427.0927.2726.7727.0027.00103,400
07 Mar 202427.1727.3226.7926.8926.89169,400
06 Mar 202427.1727.2926.6526.9426.94171,300
05 Mar 202426.8727.3526.8527.0427.04191,700
04 Mar 202427.1027.2326.7727.0027.00133,600
01 Mar 202427.1427.3126.6627.1527.15250,100
29 Feb 202427.4227.7327.0227.1427.14398,000
28 Feb 202426.8527.0826.7927.0327.03364,600
27 Feb 202427.0127.2026.6627.0027.00283,600
26 Feb 202426.9627.4226.5926.7526.75144,900
23 Feb 202427.1927.1926.7226.9626.96179,400
22 Feb 202426.5727.1926.2027.1527.15193,100
21 Feb 202427.2727.4226.4726.5826.58216,000
20 Feb 202426.9427.9426.7427.2227.22245,600
16 Feb 202427.1327.4326.3827.1927.19386,400
16 Feb 20240.458 Dividend
15 Feb 202427.7228.1027.6227.9227.46435,000
14 Feb 202427.1527.8026.7927.5927.14321,200
13 Feb 202426.7827.1426.4926.7226.28299,900
12 Feb 202426.3527.6726.3527.5527.10262,500
09 Feb 202425.5026.3525.4126.3425.91142,500
08 Feb 202424.9425.6424.8925.4124.99136,700
07 Feb 202425.4225.4224.8325.0624.65159,400
06 Feb 202424.9525.4824.9425.3924.97202,300
05 Feb 202424.8125.2124.5024.9824.57559,800
02 Feb 202425.3325.3324.8125.1424.73172,900
01 Feb 202425.5425.7124.7925.7025.28190,600
31 Jan 202425.9826.0025.4525.5925.17153,400
30 Jan 202426.1426.1425.7725.9025.4891,400
29 Jan 202426.2026.2425.7426.1925.76102,800
26 Jan 202426.3526.3525.8826.2525.82108,900
25 Jan 202426.2226.2625.8226.1025.67123,100
24 Jan 202426.2926.2925.6525.7925.37195,800
23 Jan 202426.7126.7625.7425.9725.54126,300
22 Jan 202426.4426.8526.4426.4826.05192,000
19 Jan 202426.0726.3125.8026.2925.86145,000
18 Jan 202426.1826.2825.7325.8925.47226,700
17 Jan 202426.0126.3025.8126.1125.68435,700
16 Jan 202425.8826.4725.6826.4025.97199,700
12 Jan 202426.2026.3225.9126.0625.63111,400
11 Jan 202425.8025.9825.4825.8325.41208,300
10 Jan 202425.4825.8625.4525.8525.4398,200
09 Jan 202425.5925.8425.4025.5925.1786,700
08 Jan 202425.4625.8825.4025.8525.43113,500
05 Jan 202425.5125.7525.2425.4024.98120,100
04 Jan 202425.9225.9625.4525.8025.38103,500
03 Jan 202426.4926.4925.6325.7625.34192,500
02 Jan 202426.7226.8726.4926.6226.18119,100
29 Dec 202326.9627.1226.6226.6426.20127,100
28 Dec 202326.9127.2026.9127.1026.66139,700
27 Dec 202327.2227.2426.8627.0226.5889,900
26 Dec 202326.9027.2326.8827.1226.68118,800
22 Dec 202327.0627.3926.7026.8526.41122,100
21 Dec 202327.0427.2626.5126.8626.42158,600
20 Dec 202326.9327.5426.7826.8326.39236,100
19 Dec 202326.6927.1426.6927.0026.56271,600
18 Dec 202326.6126.9826.5226.6326.19269,400
15 Dec 202328.2928.4526.1226.2225.791,080,000
14 Dec 202328.6129.1628.1228.1827.72313,900
13 Dec 202327.4328.3427.2127.9927.53410,200
12 Dec 202327.7427.7427.2027.4326.98158,900
11 Dec 202328.1928.4927.5827.6327.18203,500
08 Dec 202327.9128.2927.6828.2227.76199,200
07 Dec 202327.8828.2227.4727.9627.50177,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...