Community Healthcare Trust Inc (CHCT) Historical Stock Data
18.39 ↓0.30 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCT is up 0.39% a day on average. There have been 15 days where Community Healthcare Trust Inc closed green and 15 days where CHCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.49 | 18.39 | ↓$0.10 (-0.54%) | 18.11 | 18.60 | 132.29K |
| 2024-11-19 | 18.79 | 18.69 | ↓$0.10 (-0.53%) | 18.52 | 18.80 | 157.82K |
| 2024-11-18 | 18.64 | 18.89 | ↑$0.25 (1.34%) | 18.46 | 19.09 | 217.53K |
| 2024-11-15 | 18.80 | 18.61 | ↓$0.19 (-1.01%) | 18.55 | 19.08 | 138.63K |
| 2024-11-14 | 19.00 | 18.65 | ↓$0.35 (-1.84%) | 18.63 | 19.03 | 226.16K |
| 2024-11-13 | 19.23 | 19.00 | ↓$0.23 (-1.20%) | 18.95 | 19.63 | 255.42K |
| 2024-11-12 | 19.12 | 19.08 | ↓$0.04 (-0.21%) | 19.07 | 19.64 | 311.04K |
| 2024-11-11 | 18.91 | 19.35 | ↑$0.44 (2.33%) | 18.86 | 19.40 | 291.61K |
| 2024-11-08 | 18.26 | 18.79 | ↑$0.53 (2.90%) | 18.22 | 18.94 | 353.85K |
| 2024-11-07 | 18.85 | 18.97 | ↑$0.12 (0.64%) | 18.78 | 19.09 | 480.73K |
| 2024-11-06 | 19.82 | 18.85 | ↓$0.97 (-4.89%) | 18.79 | 19.85 | 373.04K |
| 2024-11-05 | 18.60 | 18.78 | ↑$0.18 (0.97%) | 18.42 | 18.83 | 244.82K |
| 2024-11-04 | 18.44 | 18.67 | ↑$0.23 (1.25%) | 18.44 | 19.06 | 332.04K |
| 2024-11-01 | 18.81 | 18.41 | ↓$0.40 (-2.13%) | 18.32 | 18.85 | 255.22K |
| 2024-10-31 | 18.94 | 18.76 | ↓$0.18 (-0.95%) | 18.66 | 19.20 | 340.61K |
| 2024-10-30 | 17.75 | 18.94 | ↑$1.19 (6.70%) | 17.75 | 19.22 | 503.39K |
| 2024-10-29 | 17.65 | 17.75 | ↑$0.10 (0.57%) | 17.60 | 17.92 | 231.30K |
| 2024-10-28 | 17.67 | 17.73 | ↑$0.06 (0.34%) | 17.67 | 18.22 | 320.81K |
| 2024-10-25 | 16.95 | 17.62 | ↑$0.67 (3.95%) | 16.95 | 18.38 | 510.14K |
| 2024-10-24 | 16.96 | 16.76 | ↓$0.20 (-1.18%) | 16.60 | 17.13 | 204.96K |
| 2024-10-23 | 17.07 | 16.93 | ↓$0.14 (-0.82%) | 16.85 | 17.29 | 226.17K |
| 2024-10-22 | 17.30 | 17.12 | ↓$0.18 (-1.04%) | 17.12 | 17.49 | 236.76K |
| 2024-10-21 | 17.76 | 17.43 | ↓$0.33 (-1.86%) | 17.40 | 17.96 | 288.14K |
| 2024-10-18 | 17.53 | 17.75 | ↑$0.22 (1.25%) | 17.37 | 17.88 | 296.98K |
| 2024-10-17 | 17.43 | 17.55 | ↑$0.12 (0.69%) | 17.17 | 17.58 | 207.38K |
| 2024-10-16 | 17.50 | 17.44 | ↓$0.06 (-0.34%) | 17.38 | 17.70 | 283.25K |
| 2024-10-15 | 16.92 | 17.45 | ↑$0.53 (3.13%) | 16.84 | 17.59 | 309.17K |
| 2024-10-14 | 16.62 | 16.81 | ↑$0.19 (1.14%) | 16.56 | 16.92 | 260.07K |
| 2024-10-11 | 16.05 | 16.68 | ↑$0.63 (3.93%) | 16.01 | 16.69 | 309.41K |
| 2024-10-10 | 16.22 | 16.06 | ↓$0.16 (-0.99%) | 15.89 | 16.25 | 397.16K |
Create an account or log in to view more rows.
$CHCT ugh oh
we heatin back up
$CHCT 5 minute looks sexy
$CHCT somebody knows something
$CHCT where’s the WSB guys at? Still sleeping?
$CHCT to the moon!
$CHCT now I buy
$CHCT over a thousand shares in now
$CHCT bounce it!!
$CHCT It's happening!
$CHCT Who else bought the dip on Friday?