Community Healthcare Trust Incorporated Common Stock (CHCT)

15.67
+0.28 (1.82%)
NYSE· Last Trade: Aug 6th, 1:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202616.6516.6615.0315.391,422,78915.39
8/04/202618.2718.2717.6917.71517,95417.71
8/03/202618.4718.6618.2118.26264,74718.26
7/31/202618.5718.5818.2718.31166,86018.31
7/30/202618.8018.8018.3418.56206,88218.56
7/29/202618.9719.0818.7118.75212,82418.75
7/28/202619.0019.1618.8819.02252,35519.02
7/27/202618.7719.0418.7518.82162,84818.82
7/24/202618.5218.8918.5218.79127,15018.79
7/23/202618.2618.5718.1618.51174,92518.51
7/22/202619.0519.0518.3218.33202,96518.33
7/21/202618.7119.0318.7118.98293,62818.98
7/20/202618.6818.9018.4618.68199,14818.68
7/17/202618.7619.1318.5018.81262,62218.81
7/16/202617.9918.6917.9918.58295,15318.58
7/15/202617.8018.0317.8017.97166,43417.97
7/14/202618.0918.1117.6917.69164,64117.69
7/13/202618.2318.3518.0218.07134,55218.07
7/10/202617.9418.1217.7218.01167,55118.01
7/09/202618.0218.0217.7517.81258,55817.81
7/08/202618.1718.1717.8617.89195,95217.89
7/07/202618.0918.5117.9918.01226,53018.01
7/06/202618.2118.2817.9718.05222,82218.05
7/02/202618.4118.6618.2118.31204,32918.31
7/01/202618.2918.5218.2618.38150,99918.38
6/30/202618.3618.5018.2118.28178,97618.28
6/29/202618.2218.5418.0318.49151,18118.49
6/26/202618.0418.3917.9518.33594,33518.33
6/25/202617.9718.1517.6817.96169,68017.96
6/24/202617.8818.1317.8718.03188,35718.03
6/23/202617.5617.8617.4517.85160,80117.85
6/22/202617.4417.6917.4417.50175,28517.50
6/18/202617.4917.6717.2917.43388,96017.43
6/17/202617.8017.8017.2717.44140,57817.44
6/16/202617.7217.8117.5317.70115,84617.70
6/15/202618.0118.0617.5517.59134,02417.59
6/12/202617.9918.1117.9017.9191,12917.91
6/11/202618.0318.2917.8417.87142,03417.87
6/10/202617.7918.1617.7517.86133,04217.86
6/09/202617.5017.9117.5017.70159,11517.70
6/08/202617.5717.6317.3517.39100,48817.39
6/05/202617.2417.8217.2417.49124,03117.49
6/04/202617.1517.3917.0917.28137,39817.28
6/03/202617.4017.4817.0017.00189,02717.00
6/02/202617.2117.6017.2117.43151,69817.43
6/01/202617.1717.3717.1217.25195,80117.25
5/29/202617.3517.3517.0917.22213,04017.22
5/28/202617.6217.6317.3217.37163,88917.37
5/27/202617.5917.8817.5217.58144,85617.58
5/26/202617.3517.5817.2917.56129,06117.56
5/22/202617.7017.8217.3617.38195,99917.38
5/21/202617.4417.8217.3017.72212,45117.72
5/20/202617.2917.5617.2217.54181,24217.54
5/19/202617.1717.4317.1117.34141,34017.34
5/18/202616.8717.2916.8617.29159,31517.29
5/15/202617.0017.0016.7316.87161,98316.87
5/14/202617.1117.3217.0717.08167,54217.08
5/13/202616.9317.0216.8017.00237,78217.00
5/12/202616.6817.2816.6717.02313,43117.02
5/11/202617.0717.1916.8316.86215,53716.86
5/08/202617.6417.8517.5617.58255,40417.10
5/07/202617.5017.8717.3317.68220,05517.20
5/06/202617.9318.1217.3917.51239,64017.03