CHCT - Community Healthcare Trust Inc
Close
18.54
0.090 0.485%
Share volume: 7,031
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$18.45
0.09
0.49%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $17.88 | $17.88 | $18.34 | $18.34 | $17.88 | $17.88 | $18.30 | $18.30 | 95,094 | $95,094.00 |
| 12/23/2024 | $18.30 | $18.30 | $18.34 | $18.34 | $17.79 | $17.79 | $17.94 | $17.94 | 244,307 | $244,307.00 |
| 12/20/2024 | $17.82 | $17.82 | $18.58 | $18.58 | $17.82 | $17.82 | $18.32 | $18.32 | 1,336,997 | $1,248,399.00 |
| 12/19/2024 | $18.35 | $18.35 | $18.55 | $18.55 | $18.01 | $18.01 | $18.10 | $18.10 | 382,516 | $382,516.00 |
| 12/18/2024 | $18.86 | $18.86 | $19.13 | $19.13 | $18.09 | $18.09 | $18.26 | $18.26 | 316,294 | $316,294.00 |
| 12/17/2024 | $18.26 | $18.26 | $18.89 | $18.89 | $18.26 | $18.26 | $18.85 | $18.85 | 405,997 | $405,997.00 |
| 12/16/2024 | $18.09 | $18.09 | $18.59 | $18.59 | $17.95 | $17.95 | $18.36 | $18.36 | 348,805 | $348,805.00 |
| 12/13/2024 | $18.04 | $18.04 | $18.14 | $18.14 | $17.80 | $17.80 | $18.09 | $18.09 | 182,075 | $182,075.00 |