Community Healthcare Trust Incorporated (CHCT)
NYSE: CHCT · Real-Time Price · USD
17.75
+0.02 (0.11%)
Oct 29, 2024, 4:00 PM EDT - Market closed
CHCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 17.65 | 17.92 | 17.60 | 17.75 | 17.75 | 0.11% | 231,300 |
| Oct 28, 2024 | 17.67 | 18.22 | 17.67 | 17.73 | 17.73 | 0.62% | 320,814 |
| Oct 25, 2024 | 16.95 | 18.38 | 16.95 | 17.62 | 17.62 | 5.13% | 510,142 |
| Oct 24, 2024 | 16.96 | 17.13 | 16.60 | 16.76 | 16.76 | -1.00% | 204,959 |
| Oct 23, 2024 | 17.07 | 17.29 | 16.85 | 16.93 | 16.93 | -1.11% | 226,172 |
| Oct 22, 2024 | 17.30 | 17.49 | 17.12 | 17.12 | 17.12 | -1.78% | 236,756 |
| Oct 21, 2024 | 17.76 | 17.96 | 17.40 | 17.43 | 17.43 | -1.80% | 288,136 |
| Oct 18, 2024 | 17.53 | 17.88 | 17.37 | 17.75 | 17.75 | 1.14% | 296,978 |
| Oct 17, 2024 | 17.43 | 17.58 | 17.17 | 17.55 | 17.55 | 0.63% | 207,382 |
| Oct 16, 2024 | 17.50 | 17.70 | 17.38 | 17.44 | 17.44 | -0.06% | 283,254 |
| Oct 15, 2024 | 16.92 | 17.59 | 16.84 | 17.45 | 17.45 | 3.81% | 309,171 |
| Oct 14, 2024 | 16.62 | 16.92 | 16.56 | 16.81 | 16.81 | 0.78% | 260,071 |
| Oct 11, 2024 | 16.05 | 16.69 | 16.01 | 16.68 | 16.68 | 3.86% | 309,405 |
| Oct 10, 2024 | 16.22 | 16.25 | 15.89 | 16.06 | 16.06 | -1.71% | 397,161 |
| Oct 9, 2024 | 16.50 | 16.71 | 16.22 | 16.34 | 16.34 | -1.09% | 374,786 |
| Oct 8, 2024 | 16.87 | 17.06 | 16.33 | 16.52 | 16.52 | -2.25% | 412,406 |
| Oct 7, 2024 | 16.81 | 17.01 | 16.61 | 16.90 | 16.90 | -0.29% | 280,578 |
| Oct 4, 2024 | 17.25 | 17.31 | 16.81 | 16.95 | 16.95 | -1.40% | 275,391 |
| Oct 3, 2024 | 17.48 | 17.48 | 17.16 | 17.19 | 17.19 | -1.83% | 319,256 |
| Oct 2, 2024 | 17.73 | 18.00 | 17.50 | 17.51 | 17.51 | -1.96% | 291,134 |
| Oct 1, 2024 | 18.07 | 18.21 | 17.68 | 17.86 | 17.86 | -1.60% | 308,822 |
| Sep 30, 2024 | 17.71 | 18.32 | 17.58 | 18.15 | 18.15 | 1.74% | 480,525 |
| Sep 27, 2024 | 17.68 | 18.05 | 17.62 | 17.84 | 17.84 | 2.06% | 454,532 |
| Sep 26, 2024 | 17.24 | 17.54 | 17.12 | 17.48 | 17.48 | 2.28% | 456,761 |
| Sep 25, 2024 | 17.19 | 17.40 | 17.00 | 17.09 | 17.09 | -0.41% | 396,433 |
| Sep 24, 2024 | 17.25 | 17.52 | 17.11 | 17.16 | 17.16 | -0.46% | 392,296 |
| Sep 23, 2024 | 16.51 | 17.48 | 16.40 | 17.24 | 17.24 | 4.99% | 509,108 |
| Sep 20, 2024 | 16.61 | 16.82 | 16.35 | 16.42 | 16.42 | -2.38% | 6,315,292 |
| Sep 19, 2024 | 17.66 | 17.66 | 16.69 | 16.82 | 16.82 | -2.94% | 693,089 |
| Sep 18, 2024 | 17.43 | 17.75 | 17.05 | 17.33 | 17.33 | -0.63% | 557,172 |
| Sep 17, 2024 | 17.98 | 18.06 | 17.32 | 17.44 | 17.44 | -1.86% | 709,126 |
| Sep 16, 2024 | 17.91 | 17.91 | 17.26 | 17.77 | 17.77 | 2.24% | 587,381 |
| Sep 13, 2024 | 16.72 | 17.39 | 16.70 | 17.38 | 17.38 | 5.08% | 420,694 |
| Sep 12, 2024 | 16.18 | 16.82 | 15.87 | 16.54 | 16.54 | 2.67% | 467,730 |
| Sep 11, 2024 | 16.04 | 16.13 | 15.30 | 16.11 | 16.11 | 1.58% | 523,986 |
| Sep 10, 2024 | 15.92 | 15.92 | 15.31 | 15.86 | 15.86 | -0.31% | 606,928 |
| Sep 9, 2024 | 15.57 | 16.34 | 15.06 | 15.91 | 15.91 | -1.91% | 1,173,414 |
| Sep 6, 2024 | 16.33 | 16.38 | 15.91 | 16.22 | 16.22 | -0.49% | 425,984 |
| Sep 5, 2024 | 17.64 | 17.78 | 15.58 | 16.30 | 16.30 | -9.09% | 902,068 |
| Sep 4, 2024 | 18.22 | 18.44 | 17.87 | 17.93 | 17.93 | -1.97% | 229,122 |
| Sep 3, 2024 | 18.57 | 18.71 | 18.28 | 18.29 | 18.29 | -2.35% | 310,784 |
| Aug 30, 2024 | 18.63 | 18.82 | 18.50 | 18.73 | 18.73 | - | 228,570 |
| Aug 29, 2024 | 18.63 | 18.93 | 18.38 | 18.73 | 18.73 | 0.48% | 201,253 |
| Aug 28, 2024 | 18.81 | 19.19 | 18.56 | 18.64 | 18.64 | -1.38% | 152,748 |
| Aug 27, 2024 | 19.19 | 19.30 | 18.80 | 18.90 | 18.90 | -2.02% | 199,205 |
| Aug 26, 2024 | 19.55 | 19.61 | 19.18 | 19.29 | 19.29 | 0.47% | 296,658 |
| Aug 23, 2024 | 18.98 | 19.46 | 18.88 | 19.20 | 19.20 | 1.43% | 243,166 |
| Aug 22, 2024 | 18.94 | 19.17 | 18.80 | 18.93 | 18.93 | 0.05% | 192,155 |
| Aug 21, 2024 | 18.99 | 19.07 | 18.59 | 18.92 | 18.92 | -0.16% | 193,137 |
| Aug 20, 2024 | 19.23 | 19.31 | 18.94 | 18.95 | 18.95 | -1.76% | 228,039 |
| Aug 19, 2024 | 18.83 | 19.34 | 18.78 | 19.29 | 19.29 | 3.04% | 270,247 |
| Aug 16, 2024 | 18.30 | 18.89 | 18.09 | 18.72 | 18.72 | 2.18% | 441,322 |
| Aug 15, 2024 | 18.45 | 18.59 | 18.10 | 18.32 | 18.32 | 1.61% | 397,372 |
| Aug 14, 2024 | 18.36 | 18.45 | 18.01 | 18.03 | 18.03 | -1.26% | 251,801 |
| Aug 13, 2024 | 18.05 | 18.29 | 17.64 | 18.26 | 18.26 | 2.01% | 418,627 |
| Aug 12, 2024 | 18.07 | 18.39 | 17.84 | 17.90 | 17.90 | -0.50% | 454,411 |
| Aug 9, 2024 | 18.52 | 18.52 | 17.84 | 17.99 | 17.99 | -5.07% | 402,878 |
| Aug 8, 2024 | 19.11 | 19.27 | 18.86 | 18.95 | 18.48 | -0.26% | 343,111 |
| Aug 7, 2024 | 19.75 | 19.97 | 18.94 | 19.00 | 18.52 | -0.31% | 452,774 |
| Aug 6, 2024 | 19.32 | 19.70 | 18.95 | 19.06 | 18.58 | -1.35% | 295,339 |
| Aug 5, 2024 | 19.58 | 19.63 | 18.63 | 19.32 | 18.84 | -3.74% | 350,495 |
| Aug 2, 2024 | 20.14 | 20.63 | 19.92 | 20.07 | 19.57 | -1.91% | 519,534 |
| Aug 1, 2024 | 22.00 | 22.00 | 20.08 | 20.46 | 19.95 | -5.97% | 673,607 |
| Jul 31, 2024 | 25.00 | 25.00 | 21.38 | 21.76 | 21.22 | -20.90% | 1,147,757 |
| Jul 30, 2024 | 26.98 | 27.62 | 26.79 | 27.51 | 26.82 | 2.57% | 288,946 |
| Jul 29, 2024 | 27.16 | 27.21 | 26.65 | 26.82 | 26.15 | -1.18% | 150,475 |
| Jul 26, 2024 | 26.65 | 27.22 | 26.35 | 27.14 | 26.46 | 3.79% | 190,509 |
| Jul 25, 2024 | 26.25 | 26.72 | 25.93 | 26.15 | 25.50 | 0.08% | 328,552 |
| Jul 24, 2024 | 26.19 | 26.71 | 26.03 | 26.13 | 25.48 | -1.02% | 204,998 |
| Jul 23, 2024 | 25.74 | 26.58 | 25.59 | 26.40 | 25.74 | 2.09% | 322,297 |
| Jul 22, 2024 | 25.99 | 26.14 | 25.65 | 25.86 | 25.21 | -0.23% | 164,659 |
| Jul 19, 2024 | 26.34 | 26.34 | 25.90 | 25.92 | 25.27 | -1.59% | 162,284 |
| Jul 18, 2024 | 26.47 | 26.98 | 26.18 | 26.34 | 25.68 | -1.01% | 267,227 |
| Jul 17, 2024 | 26.08 | 26.75 | 26.08 | 26.61 | 25.94 | 1.10% | 237,404 |
| Jul 16, 2024 | 25.71 | 26.39 | 25.68 | 26.32 | 25.66 | 2.97% | 194,393 |
| Jul 15, 2024 | 25.41 | 25.64 | 25.18 | 25.56 | 24.92 | 1.51% | 149,469 |
| Jul 12, 2024 | 25.07 | 25.36 | 24.90 | 25.18 | 24.55 | 1.41% | 220,138 |
| Jul 11, 2024 | 24.40 | 25.07 | 24.21 | 24.83 | 24.21 | 3.76% | 171,014 |
| Jul 10, 2024 | 23.56 | 23.96 | 23.51 | 23.93 | 23.33 | 2.18% | 105,203 |
| Jul 9, 2024 | 23.33 | 23.42 | 23.08 | 23.42 | 22.83 | 0.13% | 91,367 |
| Jul 8, 2024 | 22.75 | 23.41 | 22.75 | 23.39 | 22.80 | 2.86% | 236,527 |
| Jul 5, 2024 | 23.11 | 23.14 | 22.68 | 22.74 | 22.17 | -1.90% | 88,132 |
| Jul 3, 2024 | 23.28 | 23.47 | 23.10 | 23.18 | 22.60 | 0.09% | 71,830 |
| Jul 2, 2024 | 22.90 | 23.19 | 22.89 | 23.16 | 22.58 | 1.36% | 115,175 |
| Jul 1, 2024 | 23.38 | 23.39 | 22.72 | 22.85 | 22.28 | -2.31% | 117,400 |
| Jun 28, 2024 | 23.31 | 23.41 | 22.94 | 23.39 | 22.80 | 1.12% | 849,519 |
| Jun 27, 2024 | 22.97 | 23.31 | 22.84 | 23.13 | 22.55 | 0.61% | 129,241 |
| Jun 26, 2024 | 22.58 | 23.01 | 22.46 | 22.99 | 22.41 | 0.83% | 143,952 |
| Jun 25, 2024 | 23.17 | 23.17 | 22.80 | 22.80 | 22.23 | -2.31% | 88,321 |
| Jun 24, 2024 | 23.19 | 23.71 | 23.19 | 23.34 | 22.76 | 0.82% | 100,997 |
| Jun 21, 2024 | 23.32 | 23.37 | 23.04 | 23.15 | 22.57 | -0.26% | 346,619 |
| Jun 20, 2024 | 23.31 | 23.45 | 23.16 | 23.21 | 22.63 | -0.43% | 93,494 |
| Jun 18, 2024 | 23.43 | 23.52 | 23.15 | 23.31 | 22.73 | -0.77% | 122,564 |
| Jun 17, 2024 | 23.22 | 23.84 | 23.12 | 23.49 | 22.90 | 0.51% | 126,298 |
| Jun 14, 2024 | 23.48 | 23.81 | 23.21 | 23.37 | 22.78 | -1.14% | 111,459 |
| Jun 13, 2024 | 23.64 | 23.65 | 23.22 | 23.64 | 23.05 | 0.21% | 105,761 |
| Jun 12, 2024 | 23.48 | 24.04 | 23.29 | 23.59 | 23.00 | 2.79% | 239,202 |
| Jun 11, 2024 | 22.40 | 23.60 | 22.22 | 22.95 | 22.38 | 2.23% | 396,112 |
| Jun 10, 2024 | 23.15 | 23.15 | 22.34 | 22.45 | 21.89 | -3.77% | 174,251 |
| Jun 7, 2024 | 23.16 | 23.42 | 23.12 | 23.33 | 22.75 | -0.04% | 145,548 |