NYSE:CHCT
Community Healthcare Trust Incorporated Stock Price (Quote)
$24.37
-0.550 (-2.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $26.80 | Friday, 3rd May 2024 CHCT stock ended at $24.37. This is 2.21% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.83% from a day low at $24.21 to a day high of $25.38. |
| 90 days | $24.21 | $28.10 | |
| 52 weeks | $24.21 | $37.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $25.34 | $25.38 | $24.21 | $24.37 | 220 847 |
| May 02, 2024 | $25.12 | $25.21 | $24.88 | $24.92 | 362 678 |
| May 01, 2024 | $25.60 | $26.19 | $24.60 | $25.08 | 509 190 |
| Apr 30, 2024 | $26.45 | $26.80 | $26.45 | $26.53 | 96 904 |
| Apr 29, 2024 | $26.46 | $26.77 | $26.42 | $26.74 | 80 804 |
| Apr 26, 2024 | $25.83 | $26.41 | $25.83 | $26.33 | 94 288 |
| Apr 25, 2024 | $25.60 | $25.77 | $25.47 | $25.65 | 61 669 |
| Apr 24, 2024 | $25.78 | $25.89 | $25.51 | $25.85 | 87 489 |
| Apr 23, 2024 | $25.72 | $26.02 | $25.59 | $25.96 | 93 503 |
| Apr 22, 2024 | $25.57 | $25.85 | $25.34 | $25.70 | 72 448 |
| Apr 19, 2024 | $25.20 | $25.77 | $25.20 | $25.51 | 98 363 |
| Apr 18, 2024 | $24.98 | $25.37 | $24.98 | $25.18 | 122 473 |
| Apr 17, 2024 | $24.74 | $25.29 | $24.61 | $24.96 | 121 466 |
| Apr 16, 2024 | $24.80 | $24.87 | $24.51 | $24.73 | 96 602 |
| Apr 15, 2024 | $25.16 | $25.23 | $24.54 | $24.93 | 91 048 |
| Apr 12, 2024 | $25.17 | $25.22 | $24.96 | $25.15 | 84 130 |
| Apr 11, 2024 | $25.53 | $25.53 | $25.07 | $25.19 | 68 107 |
| Apr 10, 2024 | $25.99 | $25.99 | $24.81 | $25.31 | 178 422 |
| Apr 09, 2024 | $25.85 | $26.65 | $25.85 | $26.65 | 119 511 |
| Apr 08, 2024 | $25.80 | $26.04 | $25.79 | $25.84 | 73 100 |
| Apr 05, 2024 | $25.54 | $25.90 | $25.48 | $25.66 | 54 033 |
| Apr 04, 2024 | $25.81 | $25.96 | $25.43 | $25.65 | 164 285 |
| Apr 03, 2024 | $25.63 | $25.71 | $25.32 | $25.53 | 213 214 |
| Apr 02, 2024 | $26.30 | $26.30 | $25.60 | $25.74 | 137 039 |
| Apr 01, 2024 | $26.72 | $26.73 | $26.28 | $26.40 | 98 004 |
