Australia markets closed

Community Healthcare Trust Incorporated (CHCT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.58-0.64 (-2.35%)
At close: 04:00PM EST
26.58 0.00 (0.00%)
After hours: 05:43PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Dec 202328.1728.4827.7327.7827.32119,300
05 Dec 202328.0728.1627.8427.9727.51108,000
04 Dec 202327.4328.1027.3228.0927.63117,400
01 Dec 202327.1727.6726.8727.5027.05199,200
30 Nov 202327.0227.1326.6027.1026.66282,400
29 Nov 202327.2227.4026.7927.0026.5699,300
28 Nov 202326.8827.1426.7326.9826.5466,400
27 Nov 202326.6527.1026.6526.9626.5270,700
24 Nov 202326.4126.7926.1326.7026.2640,700
22 Nov 202326.7226.7726.3626.4025.97119,900
21 Nov 202326.6726.6726.4226.5026.0778,400
20 Nov 202326.6926.7226.3626.6926.25100,500
17 Nov 202326.9527.1226.5226.6426.20189,200
16 Nov 202326.9527.1926.7026.7326.29123,500
15 Nov 202327.1327.3926.7426.9526.5183,600
14 Nov 202326.7227.4026.5127.1026.66232,200
13 Nov 202325.6326.0325.3325.7225.30125,000
10 Nov 202325.7926.1625.1826.1225.69184,400
09 Nov 202326.6726.6725.6825.7225.30151,800
08 Nov 202326.5326.5526.1726.4426.01113,900
08 Nov 20230.455 Dividend
07 Nov 202327.8127.8226.8926.9626.07151,100
06 Nov 202327.9428.1327.4327.9627.04133,200
03 Nov 202328.2528.3327.6427.9427.02192,100
02 Nov 202327.8228.2827.2527.6026.69280,500
01 Nov 202328.3028.8225.8127.7626.84442,300
31 Oct 202328.4128.6828.1528.6727.72104,800
30 Oct 202328.2028.3827.6128.2127.2881,500
27 Oct 202327.8928.1227.4828.0527.12117,500
26 Oct 202327.6427.9427.3927.6926.7878,100
25 Oct 202327.7827.9527.4727.4726.5678,400
24 Oct 202327.9628.1127.7027.9927.0778,000
23 Oct 202328.1628.4127.6927.7726.85120,100
20 Oct 202328.4828.7428.3828.4327.49124,500
19 Oct 202328.3128.9828.1928.2527.32112,600
18 Oct 202329.2229.2228.4428.4627.52108,200
17 Oct 202328.6129.5528.6129.4928.52150,900
16 Oct 202328.6828.9528.2828.7927.84148,500
13 Oct 202328.4028.4427.9228.4327.49124,100
12 Oct 202328.8328.8328.1328.2027.2787,100
11 Oct 202328.9129.0928.6028.9027.9578,900
10 Oct 202328.2828.7728.1128.6827.73114,300
09 Oct 202328.2328.7728.2228.2827.3569,400
06 Oct 202328.3528.6228.0528.2927.3690,400
05 Oct 202328.5228.7328.3328.6827.73123,100
04 Oct 202328.1528.5027.9428.4627.5291,900
03 Oct 202328.8928.8928.0928.1127.1897,600
02 Oct 202329.5229.6828.6929.0428.08135,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...