Community Healthcare Trust Incorporated Common Stockのデータ

Community Healthcare Trust Incorporated Common Stockの基本情報

名前 Community Healthcare Trust Incorporated Common Stock
ティッカー CHCT
United States
上場年 2015.0
セクター Consumer Services

Community Healthcare Trust Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.01 46.43 46.65 48.01 96300.0 48.01
2021-02-12 47.65 46.34 47.35 46.93 220700.0 46.93
2021-02-11 48.08 47.15 47.51 47.21 147900.0 47.21
2021-02-10 48.16 47.01 47.11 47.17 100400.0 47.17
2021-02-09 47.21 46.43 47.07 46.92 63300.0 46.92
2021-02-08 47.13 46.23 46.55 46.72 68600.0 46.72
2021-02-05 47.02 46.09 46.8 46.57 62100.0 46.57
2021-02-04 46.63 45.58 45.63 46.4 57600.0 46.4
2021-02-03 46.37 44.79 46.06 45.9 79700.0 45.9
2021-02-02 46.58 45.42 45.91 46.34 88400.0 46.34
2021-02-01 45.89 44.26 44.75 45.74 121000.0 45.74
2021-01-29 45.74 44.12 45.3 44.72 123500.0 44.72
2021-01-28 46.13 44.98 46.13 45.71 206800.0 45.71
2021-01-27 47.34 44.78 47.3 45.74 173700.0 45.74
2021-01-26 49.36 47.9 48.74 48.16 64200.0 48.16
2021-01-25 49.31 48.44 48.86 48.57 77500.0 48.57
2021-01-22 49.15 47.64 48.25 49.14 81300.0 49.14
2021-01-21 49.0 47.83 48.94 48.63 101000.0 48.63
2021-01-20 48.71 47.34 47.34 48.61 76100.0 48.61
2021-01-19 48.87 47.05 48.47 47.35 123000.0 47.35
2021-01-15 48.96 46.46 46.61 47.99 110900.0 47.99
2021-01-14 47.37 46.49 46.8 46.99 76700.0 46.99
2021-01-13 47.12 46.06 46.56 46.61 89400.0 46.61
2021-01-12 46.5 45.57 45.57 46.41 79400.0 46.41
2021-01-11 46.73 45.18 46.26 45.51 74400.0 45.51
2021-01-08 46.65 44.79 45.12 46.32 156600.0 46.32
2021-01-07 46.12 44.52 46.1 45.14 105000.0 45.14
2021-01-06 47.19 45.77 46.4 46.21 176400.0 46.21
2021-01-05 46.46 45.87 46.01 46.0 116800.0 46.0
2021-01-04 47.59 45.07 47.59 45.84 111400.0 45.84
2020-12-31 47.18 46.75 46.93 47.11 60500.0 47.11
2020-12-30 47.42 46.46 47.1 47.2 94000.0 47.2
2020-12-29 47.65 46.84 47.65 47.0 100200.0 47.0
2020-12-28 47.59 46.78 47.39 47.42 79700.0 47.42
2020-12-24 47.0 46.3 46.94 46.89 26700.0 46.89
2020-12-23 47.77 46.15 47.15 46.7 113900.0 46.7
2020-12-22 47.37 45.95 46.31 47.0 93000.0 47.0
2020-12-21 46.81 45.5 46.23 46.44 181300.0 46.44
2020-12-18 49.1 47.0 48.79 47.1 446400.0 47.1
2020-12-17 49.75 48.96 49.53 48.97 133700.0 48.97
2020-12-16 49.4 48.05 48.37 48.99 183400.0 48.99
2020-12-15 48.65 46.72 47.06 48.48 112600.0 48.48
2020-12-14 48.08 47.0 47.39 47.05 167700.0 47.05
2020-12-11 47.65 46.95 47.17 47.23 123300.0 47.23
2020-12-10 47.5 46.29 46.65 47.29 96400.0 47.29
2020-12-09 47.4 46.35 47.08 46.9 75200.0 46.9
2020-12-08 47.29 46.08 46.08 46.95 70000.0 46.95
2020-12-07 46.71 46.03 46.39 46.56 58500.0 46.56
2020-12-04 46.55 45.92 46.16 46.39 119700.0 46.39
2020-12-03 46.33 45.17 45.33 45.92 98800.0 45.92
2020-12-02 46.03 44.93 46.03 45.32 113700.0 45.32
2020-12-01 46.41 45.34 45.41 45.75 171100.0 45.75
2020-11-30 46.1 45.12 45.76 45.16 210400.0 45.16
2020-11-27 45.95 44.88 45.22 45.92 81000.0 45.92
2020-11-25 46.84 44.73 46.7 44.76 279400.0 44.76
2020-11-24 46.02 44.77 45.27 45.7 99400.0 45.7
2020-11-23 46.01 44.76 45.7 44.82 119700.0 44.82
2020-11-20 45.62 44.5 45.2 45.3 162800.0 45.3
2020-11-19 45.9 44.85 45.61 45.62 89000.0 45.62
2020-11-18 47.03 45.32 46.73 45.33 197700.0 45.33
2020-11-17 47.52 46.01 46.01 46.75 331900.0 46.75
2020-11-16 48.66 45.56 48.22 46.38 158400.0 46.38
2020-11-13 47.6 46.98 47.19 47.36 82000.0 47.36
2020-11-12 48.16 46.63 48.06 47.16 80700.0 46.74
2020-11-11 48.51 47.43 48.16 48.48 100100.0 48.04
2020-11-10 47.7 45.7 45.94 47.7 186200.0 47.27
2020-11-09 49.77 45.59 49.77 45.64 191700.0 45.23
2020-11-06 48.41 46.39 48.41 46.77 72100.0 46.35
2020-11-05 49.1 47.98 49.01 48.14 68100.0 47.71
2020-11-04 50.35 46.99 48.5 48.83 92400.0 48.39
2020-11-03 49.18 47.33 47.55 48.87 122300.0 48.43
2020-11-02 47.89 46.35 47.02 46.98 113400.0 46.56
2020-10-30 47.21 45.69 47.05 46.3 79600.0 45.88
2020-10-29 47.16 45.56 46.63 47.0 128600.0 46.58
2020-10-28 48.4 46.14 48.0 46.82 109800.0 46.4
2020-10-27 50.39 48.59 50.31 48.67 113900.0 48.23
2020-10-26 50.22 48.96 49.37 49.99 162700.0 49.54
2020-10-23 49.3 48.83 49.27 49.07 51000.0 48.63
2020-10-22 48.94 47.62 47.62 48.82 57800.0 48.38
2020-10-21 48.52 47.39 48.52 47.72 47600.0 47.29
2020-10-20 48.69 47.47 47.85 48.32 63700.0 47.88
2020-10-19 48.5 47.28 48.43 47.43 57300.0 47.0
2020-10-16 48.98 48.13 48.66 48.35 68000.0 47.91
2020-10-15 49.27 48.06 48.51 48.9 80700.0 48.46
2020-10-14 49.69 48.57 49.69 48.65 67200.0 48.21
2020-10-13 50.83 49.5 50.55 49.8 66300.0 49.35
2020-10-12 51.1 50.19 50.8 50.78 52000.0 50.32
2020-10-09 51.06 50.28 50.68 50.73 73900.0 50.27
2020-10-08 49.95 48.98 48.98 49.92 79100.0 49.47
2020-10-07 50.72 48.91 50.65 49.0 99500.0 48.56
2020-10-06 51.23 49.9 50.96 50.41 105200.0 49.96
2020-10-05 51.35 49.51 51.02 50.47 73200.0 50.02
2020-10-02 50.98 48.37 48.37 50.79 153800.0 50.33
2020-10-01 49.13 47.25 47.25 49.13 129300.0 48.69
2020-09-30 47.86 46.03 46.98 46.76 148200.0 46.34
2020-09-29 47.08 45.98 46.9 46.61 78300.0 46.19
2020-09-28 47.47 45.78 45.88 46.8 105700.0 46.38
2020-09-25 45.59 44.49 44.59 45.34 97600.0 44.93
2020-09-24 45.97 44.0 44.4 44.75 91900.0 44.35
2020-09-23 45.36 43.81 45.08 44.06 141900.0 43.66
2020-09-22 45.54 44.51 44.58 45.31 118600.0 44.9
2020-09-21 45.02 44.0 44.5 44.66 110700.0 44.26
2020-09-18 47.01 45.37 47.01 45.37 337800.0 44.96
2020-09-17 48.24 46.68 47.61 46.9 80800.0 46.48
2020-09-16 49.21 48.13 48.69 48.14 87900.0 47.71
2020-09-15 49.65 48.35 49.01 48.51 73500.0 48.07
2020-09-14 49.22 47.32 47.32 49.0 93700.0 48.56
2020-09-11 48.2 46.52 48.2 47.29 63400.0 46.86
2020-09-10 49.8 47.78 49.08 48.15 125000.0 47.72
2020-09-09 49.5 48.48 48.48 49.11 177200.0 48.67
2020-09-08 48.28 46.67 47.39 48.08 105900.0 47.65
2020-09-04 47.94 46.59 47.56 47.52 104400.0 47.09
2020-09-03 47.82 46.95 47.4 47.4 71000.0 46.97
2020-09-02 47.65 46.31 46.56 47.57 111100.0 47.14
2020-09-01 46.7 46.13 46.42 46.54 68700.0 46.12
2020-08-31 47.16 46.49 47.08 46.7 152400.0 46.28
2020-08-28 47.39 46.55 47.1 47.26 77000.0 46.83
2020-08-27 47.51 46.6 46.73 46.97 70200.0 46.55
2020-08-26 47.09 46.05 47.08 46.4 65000.0 45.98
2020-08-25 47.62 46.52 47.62 47.0 60100.0 46.58
2020-08-24 47.5 46.49 47.5 47.29 86100.0 46.86
2020-08-21 47.44 46.58 47.15 47.17 77900.0 46.74
2020-08-20 48.13 46.48 46.48 47.23 89200.0 46.8
2020-08-19 47.54 46.61 47.45 46.8 109300.0 46.38
2020-08-18 47.71 46.96 47.71 47.48 82500.0 47.05
2020-08-17 47.88 46.88 47.25 47.75 95600.0 47.32
2020-08-14 47.5 46.97 47.44 47.21 93800.0 46.78
2020-08-13 48.56 47.06 48.14 47.61 111900.0 46.76
2020-08-12 48.9 48.11 48.82 48.52 109700.0 47.66
2020-08-11 49.29 48.01 49.29 48.32 132700.0 47.46
2020-08-10 49.0 44.75 46.4 48.8 269500.0 47.93
2020-08-07 49.83 48.49 48.67 49.8 90400.0 48.91
2020-08-06 49.89 48.44 49.89 48.8 92000.0 47.93
2020-08-05 50.09 46.99 47.13 49.76 135600.0 48.87
2020-08-04 46.45 45.25 45.67 46.39 91800.0 45.56
2020-08-03 45.84 44.46 45.84 45.3 73800.0 44.49
2020-07-31 45.78 43.96 45.36 45.73 120100.0 44.92
2020-07-30 45.83 44.63 44.63 45.6 66900.0 44.79
2020-07-29 45.52 44.38 44.52 45.4 82400.0 44.59
2020-07-28 44.7 43.49 43.84 44.36 80600.0 43.57
2020-07-27 44.03 42.53 43.05 43.98 55800.0 43.2
2020-07-24 44.01 43.0 43.85 43.16 54200.0 42.39
2020-07-23 44.73 43.25 44.38 43.95 136900.0 43.17
2020-07-22 44.86 42.42 42.42 44.82 177600.0 44.02
2020-07-21 43.23 42.62 42.76 42.85 60400.0 42.09
2020-07-20 42.9 42.09 42.84 42.14 71600.0 41.39
2020-07-17 43.15 42.1 42.29 42.97 66000.0 42.2
2020-07-16 43.23 41.34 43.0 42.18 121100.0 41.43
2020-07-15 43.83 42.79 43.31 43.2 138100.0 42.43
2020-07-14 42.25 40.9 40.93 42.2 95200.0 41.45
2020-07-13 42.63 40.96 41.78 41.01 90000.0 40.28
2020-07-10 41.9 41.07 41.5 41.71 66300.0 40.97
2020-07-09 41.62 40.55 41.59 41.44 89300.0 40.7
2020-07-08 42.01 40.97 41.43 41.63 77000.0 40.89
2020-07-07 42.09 41.21 41.43 41.61 109000.0 40.87
2020-07-06 42.83 41.77 42.62 42.04 165900.0 41.29
2020-07-02 43.02 41.37 42.61 41.61 81000.0 40.87
2020-07-01 42.08 40.84 40.84 41.87 82800.0 41.12
2020-06-30 41.72 40.37 40.93 40.9 111400.0 40.17
2020-06-29 41.24 38.79 39.72 41.16 152000.0 40.43
2020-06-26 40.58 38.85 40.42 39.06 582800.0 38.36
2020-06-25 41.2 39.83 40.2 40.86 154800.0 40.13
2020-06-24 41.61 39.77 41.21 40.47 209600.0 39.75
2020-06-23 44.68 41.88 44.68 42.09 178600.0 41.34
2020-06-22 44.17 42.14 43.32 44.13 208900.0 43.34
2020-06-19 44.82 43.1 44.22 43.44 2049100.0 42.67
2020-06-18 44.46 42.37 42.6 43.57 315500.0 42.79
2020-06-17 43.8 42.38 43.54 42.99 299700.0 42.22
2020-06-16 43.6 41.55 41.55 43.26 416000.0 42.49
2020-06-15 41.55 38.23 38.37 41.43 385300.0 40.69
2020-06-12 40.2 38.5 40.2 39.66 183000.0 38.95
2020-06-11 39.63 38.12 38.12 38.32 215200.0 37.64
2020-06-10 41.59 39.88 41.49 40.18 122200.0 39.46
2020-06-09 42.28 40.47 40.47 41.77 199400.0 41.03
2020-06-08 42.64 41.23 41.51 41.43 225600.0 40.69
2020-06-05 42.31 38.62 39.18 41.48 230700.0 40.74
2020-06-04 39.22 37.65 38.71 38.24 413700.0 37.56
2020-06-03 39.25 37.5 37.64 38.57 280900.0 37.88
2020-06-02 37.62 36.42 37.62 36.7 261000.0 36.05
2020-06-01 38.79 36.93 36.93 37.17 228500.0 36.51
2020-05-29 38.49 36.03 38.16 36.42 609000.0 35.77
2020-05-28 41.99 38.27 41.99 38.57 223400.0 37.88
2020-05-27 41.55 39.84 41.06 41.06 273900.0 40.33
2020-05-26 40.61 39.22 39.51 40.18 201500.0 39.46
2020-05-22 38.96 37.42 37.9 38.87 92600.0 38.18
2020-05-21 38.28 37.1 37.69 37.7 97700.0 37.03
2020-05-20 37.92 36.42 37.0 37.73 115300.0 37.06
2020-05-19 36.98 36.14 36.14 36.41 82600.0 35.76
2020-05-18 37.82 36.41 36.57 36.49 156500.0 35.84
2020-05-15 35.52 33.63 34.78 34.67 525700.0 34.05
2020-05-14 34.6 30.17 31.92 34.59 282200.0 33.97
2020-05-13 33.65 31.61 32.71 32.88 192600.0 31.88
2020-05-12 37.95 32.77 37.95 33.08 339200.0 32.08
2020-05-11 38.99 36.85 38.1 37.83 162700.0 36.68
2020-05-08 38.85 36.33 36.85 38.7 96800.0 37.52
2020-05-07 39.39 35.64 38.81 36.13 202300.0 35.03
2020-05-06 40.49 37.3 37.62 39.2 159200.0 38.01
2020-05-05 38.4 36.8 38.21 37.26 83000.0 36.13
2020-05-04 36.91 35.2 36.45 36.57 88100.0 35.46
2020-05-01 37.28 34.83 36.21 37.26 184400.0 36.13
2020-04-30 38.64 36.24 38.62 37.2 130400.0 36.07
2020-04-29 41.11 39.07 39.23 39.64 114800.0 38.44
2020-04-28 38.91 36.65 37.46 38.14 128100.0 36.98
2020-04-27 36.76 34.18 34.45 36.2 185500.0 35.1
2020-04-24 34.51 33.02 33.43 33.96 146700.0 32.93
2020-04-23 34.66 32.94 32.94 33.44 103000.0 32.42
2020-04-22 35.41 33.03 34.34 33.26 123000.0 32.25
2020-04-21 34.3 31.2 31.44 33.89 180200.0 32.86
2020-04-20 34.99 31.36 34.88 32.35 151300.0 31.37
2020-04-17 35.74 34.31 34.43 35.5 98800.0 34.42
2020-04-16 33.64 31.49 33.64 33.37 157400.0 32.36
2020-04-15 35.4 32.14 34.21 33.75 175600.0 32.73
2020-04-14 36.49 34.05 34.71 36.02 172800.0 34.93
2020-04-13 35.48 33.31 35.48 33.97 120300.0 32.94
2020-04-09 37.56 33.82 35.28 36.03 156700.0 34.94
2020-04-08 34.38 31.4 32.36 34.26 187700.0 33.22
2020-04-07 35.84 31.47 34.65 31.91 199800.0 30.94
2020-04-06 33.25 31.01 31.59 32.94 213400.0 31.94
2020-04-03 32.13 29.4 31.31 30.5 172100.0 29.57
2020-04-02 31.82 29.5 29.66 31.76 189300.0 30.8
2020-04-01 36.48 28.36 36.31 29.77 284000.0 28.87
2020-03-31 39.69 37.54 38.65 38.28 230300.0 37.12
2020-03-30 38.86 33.63 35.02 38.18 217000.0 37.02
2020-03-27 34.32 31.22 31.82 33.19 123600.0 32.18
2020-03-26 33.35 30.5 31.04 33.35 176700.0 32.34
2020-03-25 32.06 29.01 30.98 30.5 168500.0 29.57
2020-03-24 31.42 27.55 27.55 30.19 260700.0 29.27
2020-03-23 27.15 24.7 26.24 26.55 210700.0 25.74
2020-03-20 30.74 25.16 28.55 26.09 398900.0 25.3
2020-03-19 30.19 20.12 21.0 28.0 314200.0 27.15
2020-03-18 27.04 20.28 27.04 22.0 239800.0 21.33
2020-03-17 29.57 25.43 28.0 28.89 330200.0 28.01
2020-03-16 34.0 26.92 34.0 27.45 184600.0 26.62
2020-03-13 37.19 33.48 35.41 37.19 293500.0 36.06
2020-03-12 39.53 33.77 39.38 34.37 289900.0 33.33
2020-03-11 45.31 41.79 44.98 42.55 159500.0 41.26
2020-03-10 45.82 42.53 45.01 45.82 199700.0 44.43
2020-03-09 48.99 44.03 48.69 44.37 242600.0 43.02
2020-03-06 50.5 48.57 50.25 49.69 497800.0 48.18
2020-03-05 51.46 50.3 50.75 50.92 197300.0 49.37
2020-03-04 51.88 50.76 51.25 51.35 215900.0 49.79
2020-03-03 51.22 49.25 50.02 50.48 294800.0 48.95
2020-03-02 51.03 47.85 47.99 49.99 280900.0 48.47
2020-02-28 48.38 46.25 48.04 47.63 347100.0 46.18
2020-02-27 50.38 48.84 50.04 48.85 210400.0 47.37
2020-02-26 51.37 49.7 50.5 50.24 108900.0 48.71
2020-02-25 51.69 49.93 51.17 50.43 90400.0 48.9
2020-02-24 52.33 50.94 51.39 51.12 77200.0 49.57
2020-02-21 51.9 51.15 51.34 51.7 157300.0 50.13
2020-02-20 51.17 50.27 50.49 51.11 90700.0 49.56
2020-02-19 50.65 48.93 49.93 50.42 88400.0 48.89
2020-02-18 50.37 49.57 50.15 49.83 60200.0 48.32