Skip to main content
Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
18.39
-0.30 (-1.61%)
Nov 20, 2024, 4:00 PM EST - Market closed

CHCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.4918.6018.1118.3918.39-1.61%132,294
Nov 19, 202418.7918.8018.5218.6918.69-1.06%157,822
Nov 18, 202418.6419.0918.4618.8918.891.50%217,532
Nov 15, 202418.8019.0818.5518.6118.61-0.21%138,629
Nov 14, 202419.0019.0318.6318.6518.65-1.84%226,156
Nov 13, 202419.2319.6318.9519.0019.00-0.42%255,423
Nov 12, 202419.1219.6419.0719.0819.08-1.40%311,039
Nov 11, 202418.9119.4018.8619.3519.352.98%291,611
Nov 8, 202418.2618.9418.2218.7918.79-0.95%353,850
Nov 7, 202418.8519.0918.7818.9718.510.64%480,726
Nov 6, 202419.8219.8518.7918.8518.400.37%373,041
Nov 5, 202418.6018.8318.4218.7818.330.59%244,824
Nov 4, 202418.4419.0618.4418.6718.221.41%332,037
Nov 1, 202418.8118.8518.3218.4117.97-1.87%255,216
Oct 31, 202418.9419.2018.6618.7618.31-0.95%340,608
Oct 30, 202417.7519.2217.7518.9418.486.70%503,390
Oct 29, 202417.6517.9217.6017.7517.320.11%231,300
Oct 28, 202417.6718.2217.6717.7317.300.62%320,814
Oct 25, 202416.9518.3816.9517.6217.195.13%510,142
Oct 24, 202416.9617.1316.6016.7616.36-1.00%204,959
Oct 23, 202417.0717.2916.8516.9316.52-1.11%226,172
Oct 22, 202417.3017.4917.1217.1216.71-1.78%236,756
Oct 21, 202417.7617.9617.4017.4317.01-1.80%288,136
Oct 18, 202417.5317.8817.3717.7517.321.14%296,978
Oct 17, 202417.4317.5817.1717.5517.130.63%207,382
Oct 16, 202417.5017.7017.3817.4417.02-0.06%283,254
Oct 15, 202416.9217.5916.8417.4517.033.81%309,171
Oct 14, 202416.6216.9216.5616.8116.400.78%260,071
Oct 11, 202416.0516.6916.0116.6816.283.86%309,405
Oct 10, 202416.2216.2515.8916.0615.67-1.71%397,161
Oct 9, 202416.5016.7116.2216.3415.95-1.09%374,786
Oct 8, 202416.8717.0616.3316.5216.12-2.25%412,406
Oct 7, 202416.8117.0116.6116.9016.49-0.29%280,578
Oct 4, 202417.2517.3116.8116.9516.54-1.40%275,391
Oct 3, 202417.4817.4817.1617.1916.78-1.83%319,256
Oct 2, 202417.7318.0017.5017.5117.09-1.96%291,134
Oct 1, 202418.0718.2117.6817.8617.43-1.60%308,822
Sep 30, 202417.7118.3217.5818.1517.711.74%480,525
Sep 27, 202417.6818.0517.6217.8417.412.06%454,532
Sep 26, 202417.2417.5417.1217.4817.062.28%456,761
Sep 25, 202417.1917.4017.0017.0916.68-0.41%396,433
Sep 24, 202417.2517.5217.1117.1616.75-0.46%392,296
Sep 23, 202416.5117.4816.4017.2416.824.99%509,108
Sep 20, 202416.6116.8216.3516.4216.02-2.38%6,315,292
Sep 19, 202417.6617.6616.6916.8216.41-2.94%693,089
Sep 18, 202417.4317.7517.0517.3316.91-0.63%557,172
Sep 17, 202417.9818.0617.3217.4417.02-1.86%709,126
Sep 16, 202417.9117.9117.2617.7717.342.24%587,381
Sep 13, 202416.7217.3916.7017.3816.965.08%420,694
Sep 12, 202416.1816.8215.8716.5416.142.67%467,730
Sep 11, 202416.0416.1315.3016.1115.721.58%523,986
Sep 10, 202415.9215.9215.3115.8615.48-0.31%606,928
Sep 9, 202415.5716.3415.0615.9115.53-1.91%1,173,414
Sep 6, 202416.3316.3815.9116.2215.83-0.49%425,984
Sep 5, 202417.6417.7815.5816.3015.91-9.09%902,068
Sep 4, 202418.2218.4417.8717.9317.50-1.97%229,122
Sep 3, 202418.5718.7118.2818.2917.85-2.35%310,784
Aug 30, 202418.6318.8218.5018.7318.28-228,570
Aug 29, 202418.6318.9318.3818.7318.280.48%201,253
Aug 28, 202418.8119.1918.5618.6418.19-1.38%152,748
Aug 27, 202419.1919.3018.8018.9018.44-2.02%199,205
Aug 26, 202419.5519.6119.1819.2918.820.47%296,658
Aug 23, 202418.9819.4618.8819.2018.741.43%243,166
Aug 22, 202418.9419.1718.8018.9318.470.05%192,155
Aug 21, 202418.9919.0718.5918.9218.46-0.16%193,137
Aug 20, 202419.2319.3118.9418.9518.49-1.76%228,039
Aug 19, 202418.8319.3418.7819.2918.823.04%270,247
Aug 16, 202418.3018.8918.0918.7218.272.18%441,322
Aug 15, 202418.4518.5918.1018.3217.881.61%397,372
Aug 14, 202418.3618.4518.0118.0317.60-1.26%251,801
Aug 13, 202418.0518.2917.6418.2617.822.01%418,627
Aug 12, 202418.0718.3917.8417.9017.47-0.50%454,411
Aug 9, 202418.5218.5217.8417.9917.56-5.07%402,878
Aug 8, 202419.1119.2718.8618.9518.03-0.26%343,111
Aug 7, 202419.7519.9718.9419.0018.08-0.31%452,774
Aug 6, 202419.3219.7018.9519.0618.13-1.35%295,339
Aug 5, 202419.5819.6318.6319.3218.38-3.74%350,495
Aug 2, 202420.1420.6319.9220.0719.09-1.91%519,534
Aug 1, 202422.0022.0020.0820.4619.47-5.97%673,607
Jul 31, 202425.0025.0021.3821.7620.70-20.90%1,147,757
Jul 30, 202426.9827.6226.7927.5126.172.57%288,946
Jul 29, 202427.1627.2126.6526.8225.52-1.18%150,475
Jul 26, 202426.6527.2226.3527.1425.823.79%190,509
Jul 25, 202426.2526.7225.9326.1524.880.08%328,552
Jul 24, 202426.1926.7126.0326.1324.86-1.02%204,998
Jul 23, 202425.7426.5825.5926.4025.122.09%322,297
Jul 22, 202425.9926.1425.6525.8624.60-0.23%164,659
Jul 19, 202426.3426.3425.9025.9224.66-1.59%162,284
Jul 18, 202426.4726.9826.1826.3425.06-1.01%267,227
Jul 17, 202426.0826.7526.0826.6125.321.10%237,404
Jul 16, 202425.7126.3925.6826.3225.042.97%194,393
Jul 15, 202425.4125.6425.1825.5624.321.51%149,469
Jul 12, 202425.0725.3624.9025.1823.961.41%220,138
Jul 11, 202424.4025.0724.2124.8323.623.76%171,014
Jul 10, 202423.5623.9623.5123.9322.772.18%105,203
Jul 9, 202423.3323.4223.0823.4222.280.13%91,367
Jul 8, 202422.7523.4122.7523.3922.252.86%236,527
Jul 5, 202423.1123.1422.6822.7421.64-1.90%88,132
Jul 3, 202423.2823.4723.1023.1822.050.09%71,830
Jul 2, 202422.9023.1922.8923.1622.031.36%115,175