CHCT

Commmunity Healthcare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Commmunity Healthcare Trust CHCT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -0.84% 47.21 17:15:00
Close Price Low Price High Price Open Price Previous Close
47.21 46.975 47.50 47.44 47.61
more quote information »

CHCT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.6749.8344.7548.54142,834-1.46-3.0%
1 Month42.2950.0942.0946.45103,9894.9211.63%
3 Months37.9050.0936.0341.95204,9989.3124.56%
6 Months49.7452.32920.118439.39197,258-2.53-5.09%
1 Year43.1552.32920.118441.41155,8954.069.41%
3 Years25.1352.32920.118434.77133,42822.0887.86%
5 Years18.0252.32915.6131.24107,99329.19161.99%

CHCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 47.21 -0.40 -0.84% 47.44 47.50 46.975 93,810
Aug 13 2020 47.61 -0.91 -1.88% 48.14 48.56 47.06 111,943
Aug 12 2020 48.52 0.20 0.41% 48.39 48.9017 48.11 109,688
Aug 11 2020 48.32 -0.48 -0.98% 49.29 49.29 48.01 132,691
Aug 10 2020 48.80 -0.49 -0.99% 46.40 49.00 44.75 269,528
Aug 07 2020 49.29 0.49 1.0% 48.67 49.83 48.49 90,322
Aug 06 2020 48.80 -0.96 -1.93% 49.89 49.89 48.44 91,992
Aug 05 2020 49.76 2.96 6.32% 47.13 50.09 46.99 135,562
Aug 04 2020 46.80 1.50 3.31% 45.67 46.80 45.25 91,835
Aug 03 2020 45.30 -0.43 -0.94% 45.84 45.84 44.455 73,800
Jul 31 2020 45.73 0.13 0.29% 45.36 45.78 43.96 120,101
Jul 30 2020 45.60 0.20 0.44% 44.63 45.83 44.63 66,877
Jul 29 2020 45.40 1.04 2.34% 44.52 45.52 44.3848 82,403
Jul 28 2020 44.36 0.38 0.86% 43.84 44.70 43.49 80,567
Jul 27 2020 43.98 0.82 1.9% 43.05 44.03 42.5338 55,811
Jul 24 2020 43.16 -0.79 -1.8% 43.85 44.06 43.00 54,246
Jul 23 2020 43.95 -0.87 -1.94% 44.38 44.78 43.25 136,874
Jul 22 2020 44.82 1.97 4.6% 42.42 44.86 42.42 177,616
Jul 21 2020 42.85 0.71 1.68% 42.76 43.2308 42.62 60,368
Jul 20 2020 42.14 -0.83 -1.93% 42.84 43.00 42.09 71,567
Jul 17 2020 42.97 0.79 1.87% 42.29 43.15 42.095 65,980
Jul 16 2020 42.18 -1.02 -2.36% 43.00 43.23 41.34 121,104
Jul 15 2020 43.20 1.00 2.37% 43.31 43.83 42.79 138,083
See More Historical Prices »
Your Recent History
NYSE
CHCT
Commmunity..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 03:12:05