Community Healthcare Trust Inc (CHCT) Historical Stock Data

34.89 ↑0.39 (1.13%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CHCT is up 0.05% a day on average. There have been 14 days where Community Healthcare Trust Inc closed green and 16 days where CHCT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2534.7234.89↑$0.17 (0.49%)34.3434.9922.62K
2022-11-2334.5034.50↑$0.00 (0.00%)34.2334.6683.97K
2022-11-2234.7234.68↓$0.04 (-0.12%)34.2834.82105.75K
2022-11-2134.4234.53↑$0.11 (0.32%)34.2834.84128.40K
2022-11-1835.1034.66↓$0.44 (-1.25%)34.3435.20203.26K
2022-11-1733.5734.71↑$1.14 (3.40%)33.4934.76168.44K
2022-11-1634.3333.96↓$0.37 (-1.08%)33.8434.34105.65K
2022-11-1534.5034.34↓$0.16 (-0.46%)34.0934.75119.86K
2022-11-1434.6634.27↓$0.39 (-1.13%)33.9934.7088.99K
2022-11-1134.7734.83↑$0.06 (0.17%)34.5235.01178.09K
2022-11-1035.0334.82↓$0.21 (-0.60%)34.5935.41343.42K
2022-11-0934.8334.15↓$0.68 (-1.95%)34.0234.98114.49K
2022-11-0835.2835.09↓$0.19 (-0.54%)34.9735.63147.85K
2022-11-0735.5235.30↓$0.22 (-0.62%)34.7735.53150.89K
2022-11-0434.5235.29↑$0.77 (2.23%)34.5235.54120.63K
2022-11-0334.1034.63↑$0.53 (1.55%)34.1034.66118.50K
2022-11-0234.5434.92↑$0.38 (1.10%)34.1835.72195.99K
2022-11-0134.7034.19↓$0.51 (-1.47%)33.5134.72134.87K
2022-10-3134.1534.60↑$0.45 (1.32%)34.0034.79126.99K
2022-10-2833.9834.34↑$0.36 (1.06%)33.6534.52132.81K
2022-10-2733.0933.41↑$0.32 (0.97%)33.0933.74196.51K
2022-10-2632.9932.82↓$0.17 (-0.52%)32.5933.26109.93K
2022-10-2532.0332.74↑$0.71 (2.22%)32.0332.9097.69K
2022-10-2432.1132.02↓$0.09 (-0.28%)31.7832.38129.67K
2022-10-2131.5631.77↑$0.21 (0.67%)30.9831.96208.22K
2022-10-2031.4531.23↓$0.22 (-0.70%)31.0231.7875.97K
2022-10-1932.0431.63↓$0.41 (-1.28%)31.1532.1495.27K
2022-10-1833.0232.44↓$0.58 (-1.76%)32.0933.16172.69K
2022-10-1732.1432.45↑$0.31 (0.96%)32.1432.82198.73K
2022-10-1432.0131.60↓$0.41 (-1.28%)31.5732.37136.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CHCT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report