Australia markets open in 8 hours 2 minutes

Community Healthcare Trust Incorporated (CHCT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.38+0.26 (+1.64%)
As of 11:55AM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202416.1816.4515.8716.3816.38134,062
11 Sept 202416.0416.1315.3016.1116.11523,800
10 Sept 202415.9215.9215.3115.8615.86606,900
09 Sept 202415.5716.3415.0615.9115.911,173,400
06 Sept 202416.3316.3815.9116.2216.22425,900
05 Sept 202417.6417.7815.5816.3016.30902,100
04 Sept 202418.2218.4417.8717.9317.93229,100
03 Sept 202418.5718.7018.2818.2918.29310,600
30 Aug 202418.6318.8218.5018.7318.73228,600
29 Aug 202418.6318.9318.3818.7318.73201,300
28 Aug 202418.8119.1918.5618.6418.64152,700
27 Aug 202419.1919.3018.8018.9018.90199,200
26 Aug 202419.5519.6119.1819.2919.29296,700
23 Aug 202418.9819.4618.8819.2019.20243,100
22 Aug 202418.9419.1718.8018.9318.93192,200
21 Aug 202418.9919.0718.5818.9218.92193,100
20 Aug 202419.2319.3118.9418.9518.95228,000
19 Aug 202418.8319.3418.7819.2919.29270,100
16 Aug 202418.3018.8918.0918.7218.72441,300
15 Aug 202418.4518.5918.1018.3218.32397,400
14 Aug 202418.3618.4518.0118.0318.03251,800
13 Aug 202418.0518.2817.6418.2618.26418,600
12 Aug 202418.0718.3917.8417.9017.90454,300
09 Aug 202418.5218.5217.8417.9917.99402,900
09 Aug 20240.463 Dividend
08 Aug 202419.1119.2618.8618.9518.49343,100
07 Aug 202419.7519.9718.9419.0018.54452,700
06 Aug 202419.3219.6918.9519.0618.59295,100
05 Aug 202419.5819.6318.6319.3218.85350,400
02 Aug 202420.1420.6319.9220.0719.58519,400
01 Aug 202422.0022.0020.0820.4619.96673,500
31 July 202425.0025.0021.3821.7621.231,147,700
30 July 202426.9827.6226.7927.5126.84288,900
29 July 202427.1627.2026.6526.8226.16150,500
26 July 202426.6527.2226.3527.1426.48190,500
25 July 202426.2526.7225.9326.1525.51328,600
24 July 202426.1926.7126.0226.1325.49205,000
23 July 202425.7426.5825.5926.4025.75322,300
22 July 202425.9926.1425.6525.8625.23164,700
19 July 202426.3426.3425.9025.9225.29162,300
18 July 202426.4726.9826.1826.3425.70267,200
17 July 202426.0826.7526.0826.6125.96237,400
16 July 202425.7126.3925.6826.3225.68194,400
15 July 202425.4125.6425.1825.5624.94149,500
12 July 202425.0725.3624.9025.1824.56220,100
11 July 202424.4025.0724.2124.8324.22170,900
10 July 202423.5623.9623.5023.9323.35105,200
09 July 202423.3323.4223.0823.4222.8591,400
08 July 202422.7523.4122.7523.3922.82236,500
05 July 202423.1123.1422.6822.7422.1888,100
03 July 202423.2823.4723.1023.1822.6171,800
02 July 202422.9023.1922.8923.1622.59115,200
01 July 202423.3823.3922.7222.8522.29117,400
28 June 202423.3123.4122.9423.3922.82849,500
27 June 202422.9723.3122.8423.1322.56129,200
26 June 202422.5823.0122.4622.9922.43144,000
25 June 202423.1723.1722.8022.8022.2488,300
24 June 202423.1923.7123.1923.3422.77101,000
21 June 202423.3223.3723.0423.1522.58346,600
20 June 202423.3123.4523.1623.2122.6493,500
18 June 202423.4323.5223.1523.3122.74122,600
17 June 202423.2223.8423.1223.4922.92126,300
14 June 202423.4823.8123.2123.3722.80111,500
13 June 202423.6423.6523.2223.6423.06105,800
12 June 202423.4824.0423.2923.5923.01239,200
11 June 202422.4023.5922.2222.9522.39396,100
10 June 202423.1523.1522.3422.4521.90174,200
07 June 202423.1623.4223.1223.3322.76145,500
06 June 202423.2323.5023.1323.3422.7796,100
05 June 202423.3124.2323.0723.4222.85457,300
04 June 202423.6723.6723.2923.3122.7498,600
03 June 202423.7023.9123.4123.6523.07174,000
31 May 202422.9323.6022.8123.4622.89340,900
30 May 202422.7022.9722.6422.9322.3797,800
29 May 202422.1722.5722.0322.5522.00216,400
28 May 202422.6822.8222.2422.4321.88207,100
24 May 202422.9222.9722.5722.6722.12120,000
23 May 202423.7123.7122.8122.8922.33103,000
22 May 202423.7724.0923.6923.7123.1398,500
21 May 202423.5924.0323.5223.8523.27113,800
20 May 202424.1524.3523.5323.5622.98131,800
17 May 202424.1124.3323.9424.1923.60167,700
16 May 202424.1124.2423.9124.0523.46144,900
15 May 202424.1024.2423.9824.0223.43277,600
14 May 202424.2224.3023.6923.7823.20132,300
13 May 202423.9924.2523.8224.0023.41162,200
10 May 202424.3324.3923.8923.9923.40119,600
09 May 202424.0024.3323.8324.2723.68172,100
09 May 20240.46 Dividend
08 May 202424.3524.4924.1524.3723.33185,900
07 May 202424.4124.8424.2424.5923.54187,300
06 May 202424.4624.5324.2724.4323.38180,200
03 May 202425.3425.3824.2124.3723.33235,600
02 May 202425.1225.2124.8824.9223.85498,200
01 May 202425.6026.1924.6025.0824.01515,100
30 Apr 202426.4526.8026.4526.5325.39107,100
29 Apr 202426.4626.7726.4226.7425.5984,900
26 Apr 202425.8326.4125.8326.3325.2099,100
25 Apr 202425.6025.7725.4725.6524.5570,000
24 Apr 202425.7825.8925.5125.8524.7497,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...