ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CHCT Commmunity Healthcare Trust

26.415
0.405 (1.56%)
Last Updated: 13:57:31
Delayed by 15 minutes

CHCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 26.01 0.59 2.32% 25.66 26.07 25.66 130,837
Mar 26 2024 25.42 -0.21 -0.82% 25.84 25.86 25.39 133,613
Mar 25 2024 25.63 -0.46 -1.76% 26.23 26.30 25.62 113,166
Mar 22 2024 26.09 -0.85 -3.16% 27.05 27.05 26.06 113,241
Mar 21 2024 26.94 0.27 1.01% 26.88 27.02 26.61 111,242
Mar 20 2024 26.67 0.37 1.41% 26.11 26.75 26.09 111,370
Mar 19 2024 26.30 0.19 0.73% 26.15 26.54 26.05 92,124
Mar 18 2024 26.11 -0.45 -1.69% 26.57 26.605 26.04 152,073
Mar 15 2024 26.56 0.31 1.18% 25.99 26.60 25.88 552,234
Mar 14 2024 26.25 -0.66 -2.45% 26.70 26.74 26.06 145,266
Mar 13 2024 26.91 -0.09 -0.33% 26.92 27.05 26.85 127,082
Mar 12 2024 27.00 -0.06 -0.22% 26.96 27.1475 26.7783 132,965
Mar 11 2024 27.06 0.06 0.22% 27.02 27.08 26.66 113,638
Mar 08 2024 27.00 0.11 0.41% 27.09 27.27 26.775 103,384
Mar 07 2024 26.89 -0.05 -0.19% 27.17 27.32 26.79 169,367
Mar 06 2024 26.94 -0.10 -0.37% 27.17 27.29 26.65 171,338
Mar 05 2024 27.04 0.04 0.15% 26.87 27.35 26.854 191,731
Mar 04 2024 27.00 -0.15 -0.55% 27.10 27.23 26.77 133,640
Mar 01 2024 27.15 0.01 0.04% 27.20 27.31 26.66 249,647
Feb 29 2024 27.14 0.11 0.41% 27.42 27.73 27.02 398,038
Feb 28 2024 27.03 0.03 0.11% 26.85 27.08 26.79 364,605
Feb 27 2024 27.00 0.25 0.93% 27.01 27.20 26.66 283,575
Feb 26 2024 26.75 -0.21 -0.78% 26.96 27.42 26.59 144,863
Feb 23 2024 26.96 -0.19 -0.70% 27.19 27.19 26.7214 179,371
Feb 22 2024 27.15 0.57 2.14% 26.57 27.195 26.20 193,082
Feb 21 2024 26.58 -0.64 -2.35% 27.27 27.42 26.47 216,012
Feb 20 2024 27.22 0.03 0.11% 26.94 27.945 26.74 245,604
Feb 16 2024 27.19 -0.73 -2.61% 27.13 27.43 26.38 386,382
Feb 15 2024 27.92 0.33 1.20% 27.72 28.10 27.62 434,994
Feb 14 2024 27.59 0.87 3.26% 27.15 27.85 26.79 321,153
Feb 13 2024 26.72 -0.83 -3.01% 26.78 27.14 26.4901 299,850
Feb 12 2024 27.55 1.21 4.59% 26.35 27.67 26.35 262,535
Feb 09 2024 26.34 0.93 3.66% 25.50 26.35 25.4059 142,468
Feb 08 2024 25.41 0.35 1.40% 24.94 25.64 24.885 136,665
Feb 07 2024 25.06 -0.33 -1.30% 25.42 25.42 24.83 159,416
Feb 06 2024 25.39 0.41 1.64% 24.95 25.48 24.94 202,291
Feb 05 2024 24.98 -0.16 -0.64% 24.81 25.21 24.50 559,801
Feb 02 2024 25.14 -0.56 -2.18% 25.33 25.55 24.81 172,900
Feb 01 2024 25.70 0.11 0.43% 25.54 25.71 24.789 190,403
Jan 31 2024 25.59 -0.31 -1.20% 25.98 25.9987 25.45 153,248
Jan 30 2024 25.90 -0.29 -1.11% 26.14 26.14 25.77 93,431
Jan 29 2024 26.19 -0.06 -0.23% 26.20 26.2439 25.74 102,766
Jan 26 2024 26.25 0.15 0.57% 26.35 26.35 25.88 108,903
Jan 25 2024 26.10 0.31 1.20% 26.22 26.26 25.82 123,078
Jan 24 2024 25.79 -0.18 -0.69% 26.29 26.29 25.645 195,780
Jan 23 2024 25.97 -0.51 -1.93% 26.71 26.76 25.735 126,276
Jan 22 2024 26.48 0.19 0.72% 26.44 26.85 26.44 191,968
Jan 19 2024 26.29 0.40 1.54% 26.07 26.31 25.80 144,950
Jan 18 2024 25.89 -0.22 -0.84% 26.18 26.28 25.73 226,675
Jan 17 2024 26.11 -0.29 -1.10% 26.01 26.295 25.81 435,670
Jan 16 2024 26.40 0.34 1.30% 25.88 26.47 25.6854 199,716
Jan 12 2024 26.06 0.23 0.89% 26.20 26.32 25.91 111,405
Jan 11 2024 25.83 -0.02 -0.08% 25.80 25.98 25.48 208,331
Jan 10 2024 25.85 0.26 1.02% 25.48 25.86 25.45 98,213
Jan 09 2024 25.59 -0.26 -1.01% 25.59 25.84 25.40 86,669
Jan 08 2024 25.85 0.45 1.77% 25.46 25.88 25.395 113,529
Jan 05 2024 25.40 -0.40 -1.55% 25.51 25.75 25.235 120,072
Jan 04 2024 25.80 0.04 0.16% 25.92 25.96 25.45 103,534
Jan 03 2024 25.76 -0.86 -3.23% 26.49 26.49 25.63 192,464
Jan 02 2024 26.62 -0.02 -0.08% 26.72 26.87 26.49 119,072
Dec 29 2023 26.64 -0.46 -1.70% 27.10 27.12 26.62 127,103

Your Recent History

Delayed Upgrade Clock