NYSE - Nasdaq Real Time Price USD

Community Healthcare Trust Incorporated (CHCT)

25.67 -0.29 (-1.12%)
As of 1:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.78 25.87 25.51 25.67 25.67 40,593
Apr 23, 2024 25.72 26.06 25.59 25.96 25.96 93,500
Apr 22, 2024 25.57 25.85 25.34 25.70 25.70 179,900
Apr 19, 2024 25.20 25.78 25.20 25.51 25.51 141,300
Apr 18, 2024 24.98 25.37 24.98 25.18 25.18 129,500
Apr 17, 2024 24.74 25.29 24.60 24.96 24.96 122,600
Apr 16, 2024 24.80 24.87 24.51 24.73 24.73 98,800
Apr 15, 2024 25.16 25.23 24.54 24.93 24.93 109,700
Apr 12, 2024 25.17 25.22 24.96 25.15 25.15 110,000
Apr 11, 2024 25.53 25.53 25.07 25.19 25.19 75,100
Apr 10, 2024 25.99 25.99 24.81 25.31 25.31 182,900
Apr 9, 2024 25.85 26.66 25.85 26.65 26.65 139,400
Apr 8, 2024 25.80 26.04 25.79 25.84 25.84 92,100
Apr 5, 2024 25.54 25.90 25.48 25.66 25.66 78,000
Apr 4, 2024 25.81 25.96 25.43 25.65 25.65 199,100
Apr 3, 2024 25.63 25.83 25.32 25.53 25.53 261,000
Apr 2, 2024 26.30 26.36 25.60 25.74 25.74 197,000
Apr 1, 2024 26.72 26.73 26.27 26.40 26.40 101,000
Mar 28, 2024 26.04 26.56 26.00 26.55 26.55 132,800
Mar 27, 2024 25.66 26.07 25.66 26.01 26.01 130,800
Mar 26, 2024 25.84 25.84 25.39 25.42 25.42 133,600
Mar 25, 2024 26.23 26.24 25.62 25.63 25.63 113,200
Mar 22, 2024 27.05 27.05 26.06 26.09 26.09 113,200
Mar 21, 2024 26.88 27.02 26.61 26.94 26.94 111,200
Mar 20, 2024 26.11 26.75 26.10 26.67 26.67 111,400
Mar 19, 2024 26.15 26.54 26.05 26.30 26.30 92,100
Mar 18, 2024 26.57 26.60 26.04 26.11 26.11 152,100
Mar 15, 2024 25.99 26.60 25.88 26.56 26.56 552,200
Mar 14, 2024 26.70 26.70 26.06 26.25 26.25 145,300
Mar 13, 2024 26.92 27.05 26.85 26.91 26.91 127,100
Mar 12, 2024 26.96 27.15 26.78 27.00 27.00 133,000
Mar 11, 2024 27.02 27.08 26.66 27.06 27.06 113,600
Mar 8, 2024 27.09 27.27 26.77 27.00 27.00 103,400
Mar 7, 2024 27.17 27.32 26.79 26.89 26.89 169,400
Mar 6, 2024 27.17 27.29 26.65 26.94 26.94 171,300
Mar 5, 2024 26.87 27.35 26.85 27.04 27.04 191,700
Mar 4, 2024 27.10 27.23 26.77 27.00 27.00 133,600
Mar 1, 2024 27.14 27.31 26.66 27.15 27.15 250,100
Feb 29, 2024 27.42 27.73 27.02 27.14 27.14 398,000
Feb 28, 2024 26.85 27.08 26.79 27.03 27.03 364,600
Feb 27, 2024 27.01 27.20 26.66 27.00 27.00 283,600
Feb 26, 2024 26.96 27.42 26.59 26.75 26.75 144,900
Feb 23, 2024 27.19 27.19 26.72 26.96 26.96 179,400
Feb 22, 2024 26.57 27.19 26.20 27.15 27.15 193,100
Feb 21, 2024 27.27 27.42 26.47 26.58 26.58 216,000
Feb 20, 2024 26.94 27.94 26.74 27.22 27.22 245,600
Feb 16, 2024 0.46 Dividend
Feb 16, 2024 27.13 27.43 26.38 27.19 27.19 386,400
Feb 15, 2024 27.72 28.10 27.62 27.92 27.46 435,000
Feb 14, 2024 27.15 27.80 26.79 27.59 27.14 321,200
Feb 13, 2024 26.78 27.14 26.49 26.72 26.28 299,900
Feb 12, 2024 26.35 27.67 26.35 27.55 27.10 262,500
Feb 9, 2024 25.50 26.35 25.41 26.34 25.91 142,500
Feb 8, 2024 24.94 25.64 24.89 25.41 24.99 136,700
Feb 7, 2024 25.42 25.42 24.83 25.06 24.65 159,400
Feb 6, 2024 24.95 25.48 24.94 25.39 24.97 202,300
Feb 5, 2024 24.81 25.21 24.50 24.98 24.57 559,800
Feb 2, 2024 25.33 25.33 24.81 25.14 24.73 172,900
Feb 1, 2024 25.54 25.71 24.79 25.70 25.28 190,600
Jan 31, 2024 25.98 26.00 25.45 25.59 25.17 153,400
Jan 30, 2024 26.14 26.14 25.77 25.90 25.48 91,400
Jan 29, 2024 26.20 26.24 25.74 26.19 25.76 102,800
Jan 26, 2024 26.35 26.35 25.88 26.25 25.82 108,900
Jan 25, 2024 26.22 26.26 25.82 26.10 25.67 123,100
Jan 24, 2024 26.29 26.29 25.65 25.79 25.37 195,800
Jan 23, 2024 26.71 26.76 25.74 25.97 25.54 126,300
Jan 22, 2024 26.44 26.85 26.44 26.48 26.05 192,000
Jan 19, 2024 26.07 26.31 25.80 26.29 25.86 145,000
Jan 18, 2024 26.18 26.28 25.73 25.89 25.47 226,700
Jan 17, 2024 26.01 26.30 25.81 26.11 25.68 435,700
Jan 16, 2024 25.88 26.47 25.68 26.40 25.97 199,700
Jan 12, 2024 26.20 26.32 25.91 26.06 25.63 111,400
Jan 11, 2024 25.80 25.98 25.48 25.83 25.41 208,300
Jan 10, 2024 25.48 25.86 25.45 25.85 25.43 98,200
Jan 9, 2024 25.59 25.84 25.40 25.59 25.17 86,700
Jan 8, 2024 25.46 25.88 25.40 25.85 25.43 113,500
Jan 5, 2024 25.51 25.75 25.24 25.40 24.98 120,100
Jan 4, 2024 25.92 25.96 25.45 25.80 25.38 103,500
Jan 3, 2024 26.49 26.49 25.63 25.76 25.34 192,500
Jan 2, 2024 26.72 26.87 26.49 26.62 26.18 119,100
Dec 29, 2023 26.96 27.12 26.62 26.64 26.20 127,100
Dec 28, 2023 26.91 27.20 26.91 27.10 26.66 139,700
Dec 27, 2023 27.22 27.24 26.86 27.02 26.58 89,900
Dec 26, 2023 26.90 27.23 26.88 27.12 26.68 118,800
Dec 22, 2023 27.06 27.39 26.70 26.85 26.41 122,100
Dec 21, 2023 27.04 27.26 26.51 26.86 26.42 158,600
Dec 20, 2023 26.93 27.54 26.78 26.83 26.39 236,100
Dec 19, 2023 26.69 27.14 26.69 27.00 26.56 271,600
Dec 18, 2023 26.61 26.98 26.52 26.63 26.19 269,400
Dec 15, 2023 28.29 28.45 26.12 26.22 25.79 1,080,000
Dec 14, 2023 28.61 29.16 28.12 28.18 27.72 313,900
Dec 13, 2023 27.43 28.34 27.21 27.99 27.53 410,200
Dec 12, 2023 27.74 27.74 27.20 27.43 26.98 158,900
Dec 11, 2023 28.19 28.49 27.58 27.63 27.18 203,500
Dec 8, 2023 27.91 28.29 27.68 28.22 27.76 199,200
Dec 7, 2023 27.88 28.22 27.47 27.96 27.50 177,400
Dec 6, 2023 28.17 28.48 27.73 27.78 27.32 119,300
Dec 5, 2023 28.07 28.16 27.84 27.97 27.51 108,000
Dec 4, 2023 27.43 28.10 27.32 28.09 27.63 117,400
Dec 1, 2023 27.17 27.67 26.87 27.50 27.05 199,200
Nov 30, 2023 27.02 27.13 26.60 27.10 26.66 282,400
Nov 29, 2023 27.22 27.40 26.79 27.00 26.56 99,300
Nov 28, 2023 26.88 27.14 26.73 26.98 26.54 66,400
Nov 27, 2023 26.65 27.10 26.65 26.96 26.52 70,700
Nov 24, 2023 26.41 26.79 26.13 26.70 26.26 40,700
Nov 22, 2023 26.72 26.77 26.36 26.40 25.97 119,900
Nov 21, 2023 26.67 26.67 26.42 26.50 26.07 78,400
Nov 20, 2023 26.69 26.72 26.36 26.69 26.25 100,500
Nov 17, 2023 26.95 27.12 26.52 26.64 26.20 189,200
Nov 16, 2023 26.95 27.19 26.70 26.73 26.29 123,500
Nov 15, 2023 27.13 27.39 26.74 26.95 26.51 83,600
Nov 14, 2023 26.72 27.40 26.51 27.10 26.66 232,200
Nov 13, 2023 25.63 26.03 25.33 25.72 25.30 125,000
Nov 10, 2023 25.79 26.16 25.18 26.12 25.69 184,400
Nov 9, 2023 26.67 26.67 25.68 25.72 25.30 151,800
Nov 8, 2023 0.46 Dividend
Nov 8, 2023 26.53 26.55 26.17 26.44 26.01 113,900
Nov 7, 2023 27.81 27.82 26.89 26.96 26.07 151,100
Nov 6, 2023 27.94 28.13 27.43 27.96 27.04 133,200
Nov 3, 2023 28.25 28.33 27.64 27.94 27.02 192,100
Nov 2, 2023 27.82 28.28 27.25 27.60 26.69 280,500
Nov 1, 2023 28.30 28.82 25.81 27.76 26.84 442,300
Oct 31, 2023 28.41 28.68 28.15 28.67 27.72 104,800
Oct 30, 2023 28.20 28.38 27.61 28.21 27.28 81,500
Oct 27, 2023 27.89 28.12 27.48 28.05 27.12 117,500
Oct 26, 2023 27.64 27.94 27.39 27.69 26.78 78,100
Oct 25, 2023 27.78 27.95 27.47 27.47 26.56 78,400
Oct 24, 2023 27.96 28.11 27.70 27.99 27.07 78,000
Oct 23, 2023 28.16 28.41 27.69 27.77 26.85 120,100
Oct 20, 2023 28.48 28.74 28.38 28.43 27.49 124,500
Oct 19, 2023 28.31 28.98 28.19 28.25 27.32 112,600
Oct 18, 2023 29.22 29.22 28.44 28.46 27.52 108,200
Oct 17, 2023 28.61 29.55 28.61 29.49 28.52 150,900
Oct 16, 2023 28.68 28.95 28.28 28.79 27.84 148,500
Oct 13, 2023 28.40 28.44 27.92 28.43 27.49 124,100
Oct 12, 2023 28.83 28.83 28.13 28.20 27.27 87,100
Oct 11, 2023 28.91 29.09 28.60 28.90 27.95 78,900
Oct 10, 2023 28.28 28.77 28.11 28.68 27.73 114,300
Oct 9, 2023 28.23 28.77 28.22 28.28 27.35 69,400
Oct 6, 2023 28.35 28.62 28.05 28.29 27.36 90,400
Oct 5, 2023 28.52 28.73 28.33 28.68 27.73 123,100
Oct 4, 2023 28.15 28.50 27.94 28.46 27.52 91,900
Oct 3, 2023 28.89 28.89 28.09 28.11 27.18 97,600
Oct 2, 2023 29.52 29.68 28.69 29.04 28.08 135,000
Sep 29, 2023 29.41 29.86 29.23 29.70 28.72 143,800
Sep 28, 2023 28.82 29.24 28.80 29.07 28.11 147,500
Sep 27, 2023 29.09 29.19 28.70 28.74 27.79 102,800
Sep 26, 2023 29.74 29.77 28.80 28.85 27.90 94,400
Sep 25, 2023 30.25 30.25 29.79 29.83 28.85 91,200
Sep 22, 2023 30.29 30.77 30.16 30.39 29.39 161,100
Sep 21, 2023 31.50 31.76 30.60 30.83 29.81 276,100
Sep 20, 2023 31.74 32.24 31.57 31.62 30.58 92,800
Sep 19, 2023 31.83 31.83 31.33 31.55 30.51 77,200
Sep 18, 2023 32.59 32.67 31.63 31.74 30.69 74,200
Sep 15, 2023 32.85 33.09 32.23 32.61 31.53 338,200
Sep 14, 2023 32.51 33.04 32.43 33.03 31.94 124,300
Sep 13, 2023 32.47 32.54 32.05 32.25 31.19 111,600
Sep 12, 2023 32.10 32.36 31.98 32.36 31.29 85,500
Sep 11, 2023 32.60 32.60 31.95 32.09 31.03 97,800
Sep 8, 2023 32.63 32.76 32.33 32.44 31.37 69,100
Sep 7, 2023 32.44 32.76 32.26 32.55 31.48 92,000
Sep 6, 2023 32.58 32.58 32.19 32.35 31.28 58,200
Sep 5, 2023 33.08 33.57 32.30 32.37 31.30 128,700
Sep 1, 2023 33.37 33.59 33.27 33.39 32.29 109,300
Aug 31, 2023 33.59 33.59 33.17 33.19 32.09 184,600
Aug 30, 2023 33.24 33.59 33.07 33.59 32.48 79,400
Aug 29, 2023 32.83 33.40 32.71 33.39 32.29 86,500
Aug 28, 2023 32.66 33.12 32.66 32.87 31.79 86,800
Aug 25, 2023 32.56 32.84 32.28 32.57 31.50 79,100
Aug 24, 2023 32.43 32.80 32.37 32.50 31.43 180,600
Aug 23, 2023 32.03 32.53 32.00 32.51 31.44 78,800
Aug 22, 2023 31.96 32.14 31.88 32.01 30.95 100,600
Aug 21, 2023 31.95 32.10 31.58 31.95 30.90 103,800
Aug 18, 2023 32.19 32.61 32.05 32.06 31.00 88,400
Aug 17, 2023 33.13 33.18 32.36 32.44 31.37 73,700
Aug 16, 2023 33.47 33.83 33.05 33.14 32.05 76,900
Aug 15, 2023 33.59 33.73 33.26 33.43 32.33 70,300
Aug 14, 2023 34.25 34.25 33.63 33.83 32.71 90,300
Aug 11, 2023 34.44 34.79 34.23 34.45 33.31 75,000
Aug 10, 2023 0.45 Dividend
Aug 10, 2023 35.11 35.50 34.47 34.62 33.48 144,300
Aug 9, 2023 35.41 35.67 35.15 35.57 33.96 203,800
Aug 8, 2023 36.07 36.17 35.00 35.36 33.76 209,200
Aug 7, 2023 36.39 36.51 35.91 36.29 34.65 124,200
Aug 4, 2023 36.12 36.71 35.70 36.45 34.80 147,400
Aug 3, 2023 36.15 36.24 35.59 36.04 34.41 156,500
Aug 2, 2023 36.67 36.68 34.97 36.20 34.56 166,900
Aug 1, 2023 35.29 35.32 34.85 35.13 33.54 200,700
Jul 31, 2023 34.69 35.42 34.69 35.24 33.64 166,200
Jul 28, 2023 35.09 35.14 33.78 34.79 33.21 153,700
Jul 27, 2023 36.05 36.28 34.76 34.77 33.19 163,700
Jul 26, 2023 36.08 36.42 35.97 36.10 34.46 71,600
Jul 25, 2023 36.39 36.60 35.97 36.24 34.60 96,900
Jul 24, 2023 36.52 36.72 36.22 36.66 35.00 80,900
Jul 21, 2023 36.37 36.56 36.26 36.35 34.70 66,500
Jul 20, 2023 35.82 36.27 35.53 36.19 34.55 106,700
Jul 19, 2023 35.68 36.09 35.68 35.81 34.19 70,500
Jul 18, 2023 35.88 36.13 35.33 35.56 33.95 74,100
Jul 17, 2023 35.87 36.22 35.77 35.93 34.30 87,200
Jul 14, 2023 35.67 35.94 35.30 35.90 34.27 84,500
Jul 13, 2023 35.90 35.91 35.42 35.62 34.01 97,900
Jul 12, 2023 35.83 36.17 35.71 35.81 34.19 121,200
Jul 11, 2023 34.93 35.52 34.67 35.42 33.81 120,500
Jul 10, 2023 34.67 35.19 34.36 34.79 33.21 122,900
Jul 7, 2023 34.46 34.87 34.12 34.62 33.05 149,300
Jul 6, 2023 33.17 34.21 32.74 33.99 32.45 190,400
Jul 5, 2023 33.52 33.91 32.80 33.54 32.02 121,800
Jul 3, 2023 33.18 33.63 33.12 33.46 31.94 62,100
Jun 30, 2023 33.02 33.34 32.53 33.02 31.52 176,700
Jun 29, 2023 32.70 33.07 32.49 32.86 31.37 136,900
Jun 28, 2023 32.84 32.84 32.47 32.74 31.26 132,600
Jun 27, 2023 32.53 33.15 32.40 32.97 31.48 265,700
Jun 26, 2023 31.59 32.65 31.51 32.50 31.03 189,600
Jun 23, 2023 32.19 32.59 31.50 31.65 30.22 380,100
Jun 22, 2023 32.84 32.84 32.45 32.64 31.16 133,800
Jun 21, 2023 33.69 33.69 32.95 33.03 31.53 99,100
Jun 20, 2023 34.16 34.31 33.67 33.85 32.32 81,500
Jun 16, 2023 34.73 34.78 34.15 34.28 32.73 255,100
Jun 15, 2023 34.16 34.62 34.08 34.62 33.05 93,400
Jun 14, 2023 34.81 35.13 34.39 34.55 32.98 82,000
Jun 13, 2023 34.40 34.97 34.40 34.69 33.12 87,100
Jun 12, 2023 34.61 34.85 34.34 34.49 32.93 80,700
Jun 9, 2023 35.07 35.26 34.55 34.66 33.09 69,900
Jun 8, 2023 35.19 35.35 34.83 35.28 33.68 101,300
Jun 7, 2023 34.53 35.36 34.53 35.28 33.68 161,500
Jun 6, 2023 33.33 34.51 33.33 34.44 32.88 93,800
Jun 5, 2023 33.19 33.48 32.72 33.30 31.79 90,500
Jun 2, 2023 33.13 33.82 32.97 33.66 32.13 130,100
Jun 1, 2023 32.74 32.86 32.30 32.73 31.25 88,300
May 31, 2023 32.46 32.97 32.36 32.80 31.31 157,600
May 30, 2023 32.54 32.71 32.30 32.46 30.99 70,500
May 26, 2023 32.29 32.58 31.95 32.53 31.06 70,300
May 25, 2023 33.29 33.29 32.22 32.37 30.90 124,000
May 24, 2023 34.04 34.04 33.35 33.54 32.02 117,600
May 23, 2023 33.25 34.27 33.25 34.13 32.58 91,800
May 22, 2023 33.52 33.77 33.25 33.39 31.88 109,400
May 19, 2023 34.48 34.48 33.17 33.40 31.89 132,700
May 18, 2023 34.87 35.12 34.03 34.15 32.60 116,800
May 17, 2023 34.81 35.13 34.46 35.00 33.41 101,100
May 16, 2023 35.12 35.42 34.69 34.71 33.14 96,000
May 15, 2023 35.32 35.54 35.28 35.35 33.75 77,800
May 12, 2023 35.38 35.52 34.90 35.33 33.73 75,800
May 11, 2023 0.45 Dividend
May 11, 2023 35.22 35.49 34.85 35.39 33.79 66,500
May 10, 2023 36.22 36.22 35.38 35.92 33.86 59,600
May 9, 2023 36.16 36.16 35.35 35.87 33.82 88,900
May 8, 2023 36.35 36.74 36.15 36.38 34.30 63,100
May 5, 2023 36.67 37.15 35.81 36.51 34.42 108,100
May 4, 2023 35.68 36.50 35.37 36.34 34.26 152,700
May 3, 2023 35.98 36.77 35.67 35.94 33.88 161,500
May 2, 2023 35.76 36.20 35.32 36.07 34.00 133,700
May 1, 2023 35.52 36.11 35.52 35.95 33.89 60,200
Apr 28, 2023 35.68 36.14 35.51 35.79 33.74 70,200
Apr 27, 2023 34.67 35.56 34.67 35.38 33.35 56,200
Apr 26, 2023 35.30 35.54 34.63 34.73 32.74 105,300
Apr 25, 2023 35.69 36.11 35.54 35.57 33.53 96,900
Apr 24, 2023 36.25 36.25 35.51 35.74 33.69 47,500

Related Tickers

GMRE-PA Global Medical REIT Inc.
24.32
+0.08%
 
CTRE CareTrust REIT, Inc.
23.92
+0.06%
 
HR Healthcare Realty Trust Incorporated
14.25
-0.90%
 
UHT Universal Health Realty Income Trust
34.02
+0.35%
 
GMRE Global Medical REIT Inc.
8.14
-0.61%
 
NHI National Health Investors, Inc.
62.34
-0.64%
 
AHR American Healthcare REIT, Inc.
13.81
+1.40%
 
DOC Healthpeak Properties, Inc.
18.56
+0.57%
 
DHC Diversified Healthcare Trust
2.3850
-1.04%
 
SBRA Sabra Health Care REIT, Inc.
13.71
-0.54%