Canada markets close in 5 hours 13 minutes

Community Healthcare Trust Incorporated (CHCT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.57-0.28 (-1.08%)
As of 10:26AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.6025.6925.4725.5725.576,331
Apr 24, 202425.7825.8925.5125.8525.8597,800
Apr 23, 202425.7226.0625.5925.9625.9693,500
Apr 22, 202425.5725.8525.3425.7025.70179,900
Apr 19, 202425.2025.7825.2025.5125.51141,300
Apr 18, 202424.9825.3724.9825.1825.18129,500
Apr 17, 202424.7425.2924.6024.9624.96122,600
Apr 16, 202424.8024.8724.5124.7324.7398,800
Apr 15, 202425.1625.2324.5424.9324.93109,700
Apr 12, 202425.1725.2224.9625.1525.15110,000
Apr 11, 202425.5325.5325.0725.1925.1975,100
Apr 10, 202425.9925.9924.8125.3125.31182,900
Apr 09, 202425.8526.6625.8526.6526.65139,400
Apr 08, 202425.8026.0425.7925.8425.8492,100
Apr 05, 202425.5425.9025.4825.6625.6678,000
Apr 04, 202425.8125.9625.4325.6525.65199,100
Apr 03, 202425.6325.8325.3225.5325.53261,000
Apr 02, 202426.3026.3625.6025.7425.74197,000
Apr 01, 202426.7226.7326.2726.4026.40101,000
Mar 28, 202426.0426.5626.0026.5526.55132,800
Mar 27, 202425.6626.0725.6626.0126.01130,800
Mar 26, 202425.8425.8425.3925.4225.42133,600
Mar 25, 202426.2326.2425.6225.6325.63113,200
Mar 22, 202427.0527.0526.0626.0926.09113,200
Mar 21, 202426.8827.0226.6126.9426.94111,200
Mar 20, 202426.1126.7526.1026.6726.67111,400
Mar 19, 202426.1526.5426.0526.3026.3092,100
Mar 18, 202426.5726.6026.0426.1126.11152,100
Mar 15, 202425.9926.6025.8826.5626.56552,200
Mar 14, 202426.7026.7026.0626.2526.25145,300
Mar 13, 202426.9227.0526.8526.9126.91127,100
Mar 12, 202426.9627.1526.7827.0027.00133,000
Mar 11, 202427.0227.0826.6627.0627.06113,600
Mar 08, 202427.0927.2726.7727.0027.00103,400
Mar 07, 202427.1727.3226.7926.8926.89169,400
Mar 06, 202427.1727.2926.6526.9426.94171,300
Mar 05, 202426.8727.3526.8527.0427.04191,700
Mar 04, 202427.1027.2326.7727.0027.00133,600
Mar 01, 202427.1427.3126.6627.1527.15250,100
Feb 29, 202427.4227.7327.0227.1427.14398,000
Feb 28, 202426.8527.0826.7927.0327.03364,600
Feb 27, 202427.0127.2026.6627.0027.00283,600
Feb 26, 202426.9627.4226.5926.7526.75144,900
Feb 23, 202427.1927.1926.7226.9626.96179,400
Feb 22, 202426.5727.1926.2027.1527.15193,100
Feb 21, 202427.2727.4226.4726.5826.58216,000
Feb 20, 202426.9427.9426.7427.2227.22245,600
Feb 16, 202427.1327.4326.3827.1927.19386,400
Feb 16, 20240.458 Dividend
Feb 15, 202427.7228.1027.6227.9227.46435,000
Feb 14, 202427.1527.8026.7927.5927.14321,200
Feb 13, 202426.7827.1426.4926.7226.28299,900
Feb 12, 202426.3527.6726.3527.5527.10262,500
Feb 09, 202425.5026.3525.4126.3425.91142,500
Feb 08, 202424.9425.6424.8925.4124.99136,700
Feb 07, 202425.4225.4224.8325.0624.65159,400
Feb 06, 202424.9525.4824.9425.3924.97202,300
Feb 05, 202424.8125.2124.5024.9824.57559,800
Feb 02, 202425.3325.3324.8125.1424.73172,900
Feb 01, 202425.5425.7124.7925.7025.28190,600
Jan 31, 202425.9826.0025.4525.5925.17153,400
Jan 30, 202426.1426.1425.7725.9025.4891,400
Jan 29, 202426.2026.2425.7426.1925.76102,800
Jan 26, 202426.3526.3525.8826.2525.82108,900
Jan 25, 202426.2226.2625.8226.1025.67123,100
Jan 24, 202426.2926.2925.6525.7925.37195,800
Jan 23, 202426.7126.7625.7425.9725.54126,300
Jan 22, 202426.4426.8526.4426.4826.05192,000
Jan 19, 202426.0726.3125.8026.2925.86145,000
Jan 18, 202426.1826.2825.7325.8925.47226,700
Jan 17, 202426.0126.3025.8126.1125.68435,700
Jan 16, 202425.8826.4725.6826.4025.97199,700
Jan 12, 202426.2026.3225.9126.0625.63111,400
Jan 11, 202425.8025.9825.4825.8325.41208,300
Jan 10, 202425.4825.8625.4525.8525.4398,200
Jan 09, 202425.5925.8425.4025.5925.1786,700
Jan 08, 202425.4625.8825.4025.8525.43113,500
Jan 05, 202425.5125.7525.2425.4024.98120,100
Jan 04, 202425.9225.9625.4525.8025.38103,500
Jan 03, 202426.4926.4925.6325.7625.34192,500
Jan 02, 202426.7226.8726.4926.6226.18119,100
Dec 29, 202326.9627.1226.6226.6426.20127,100
Dec 28, 202326.9127.2026.9127.1026.66139,700
Dec 27, 202327.2227.2426.8627.0226.5889,900
Dec 26, 202326.9027.2326.8827.1226.68118,800
Dec 22, 202327.0627.3926.7026.8526.41122,100
Dec 21, 202327.0427.2626.5126.8626.42158,600
Dec 20, 202326.9327.5426.7826.8326.39236,100
Dec 19, 202326.6927.1426.6927.0026.56271,600
Dec 18, 202326.6126.9826.5226.6326.19269,400
Dec 15, 202328.2928.4526.1226.2225.791,080,000
Dec 14, 202328.6129.1628.1228.1827.72313,900
Dec 13, 202327.4328.3427.2127.9927.53410,200
Dec 12, 202327.7427.7427.2027.4326.98158,900
Dec 11, 202328.1928.4927.5827.6327.18203,500
Dec 08, 202327.9128.2927.6828.2227.76199,200
Dec 07, 202327.8828.2227.4727.9627.50177,400
Dec 06, 202328.1728.4827.7327.7827.32119,300
Dec 05, 202328.0728.1627.8427.9727.51108,000
Dec 04, 202327.4328.1027.3228.0927.63117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...