Quantcast

Community Healthcare Trust Incorporated Common Stock Historical Stock Prices

CHCT 
$27.96
*  
0.03
0.11%
Get CHCT Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading CHCT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CHCT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.98 28.1988 27.71 27.96 127,799
06/18/2018 27.9 28.1988 27.71 27.96 127,799
06/15/2018 27.76 28.13 27.76 27.93 157,543
06/14/2018 27.7 27.84 27.5 27.74 50,614
06/13/2018 27.84 28.14 27.62 27.62 81,125
06/12/2018 27.63 28.25 27.5 27.82 151,652
06/11/2018 27.61 27.79 27.44 27.65 51,623
06/08/2018 27.54 27.87 27.54 27.64 56,398
06/07/2018 27.72 27.845 27.43 27.51 77,266
06/06/2018 27.7 27.81 27.455 27.67 69,692
06/05/2018 28.03 28.1 27.7 27.7 138,903
06/04/2018 27.72 28.06 27.6 28.03 142,899
06/01/2018 27.82 27.95 27.51 27.55 168,078
05/31/2018 28.17 28.29 27.67 27.7 221,019
05/30/2018 28 28.3 27.85 28.08 126,265
05/29/2018 27.55 27.97 27.51 27.96 88,077
05/25/2018 27.45 27.86 27.41 27.59 97,313
05/24/2018 27 27.47 26.94 27.45 113,029
05/23/2018 26.29 27.06 26.2 27.03 267,543
05/22/2018 26.21 26.6 26.13 26.23 222,453
05/21/2018 25.64 26.32 25.48 26.28 148,200
05/18/2018 25.82 25.86 25.335 25.65 512,786
05/17/2018 25.56 25.95 25.49 25.72 176,448
05/16/2018 25.94 26.17 25.75 25.96 156,115
05/15/2018 26.3 26.31 25.73 25.96 236,415
05/14/2018 26.77 26.77 26.31 26.37 184,088
05/11/2018 27 27.14 26.61 26.7 108,498
05/10/2018 27.04 27.48 26.92 26.96 95,072
05/09/2018 27.11 27.42 26.73 26.97 124,567
05/08/2018 26.98 27.46 26.65 27.13 244,586
05/07/2018 26.5 27 26.41 26.91 72,417
05/04/2018 25.8 26.6 25.8 26.49 72,288
05/03/2018 25.78 25.96 25.74 25.8 55,473
05/02/2018 25.81 25.95 25.57 25.79 65,423
05/01/2018 25.5 25.98 25.47 25.86 142,640
04/30/2018 25.45 25.54 25.35 25.5 99,386
04/27/2018 24.65 25.48 24.6 25.45 140,571
04/26/2018 24.73 25.0491 24.54 24.6 89,451
04/25/2018 25.14 25.14 24.59 24.71 118,577
04/24/2018 25.6 25.6 25.03 25.11 189,541
04/23/2018 25.58 25.82 25.47 25.52 81,916
04/20/2018 25.69 25.85 25.53 25.54 114,149
04/19/2018 25.92 25.94 25.61 25.73 66,127
04/18/2018 25.92 26.09 25.73 25.91 63,311
04/17/2018 25.64 26.08 25.54 25.78 170,550
04/16/2018 25.25 25.57 25.04 25.53 52,002
04/13/2018 25.21 25.265 25.07 25.18 45,098
04/12/2018 25.4 25.4 25.11 25.18 64,502
04/11/2018 25.12 25.44 25.11 25.34 57,789
04/10/2018 25.48 25.5 25.12 25.14 127,997
04/09/2018 25.4 25.47 25.12 25.4 80,314
04/06/2018 25.25 25.56 25.25 25.31 82,927
04/05/2018 25.52 25.52 25.12 25.3 84,015
04/04/2018 25.23 25.62 25.23 25.47 135,072
04/03/2018 25.48 25.49 25.15 25.36 143,526
04/02/2018 25.69 26.01 25.37 25.44 114,879
03/29/2018 25.99 26.03 25.67 25.74 97,289
03/28/2018 25.24 25.93 25.24 25.89 103,907
03/27/2018 25.23 25.51 24.84 25.19 113,670
03/26/2018 24.8 25.23 24.695 25.11 110,779
03/23/2018 25.41 25.41 24.84 24.84 80,468
03/22/2018 25.36 25.73 25.33 25.35 76,661
03/21/2018 25.5 25.625 25.33 25.46 58,470
03/20/2018 25.76 25.91 25.44 25.54 81,147
03/19/2018 25.8 25.82 25.36 25.81 136,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio