Indicators

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.641	8.723	8.458	8.527	1,436,479	-0.20(-2.32%)
Jan 29, 2015	8.401	8.932	8.350	8.730	438,008	+0.47(+5.75%)
Jan 28, 2015	7.939	8.464	7.926	8.255	513,917	+0.49(+6.36%)
Jan 27, 2015	7.819	7.882	7.591	7.762	230,316	-0.17(-2.15%)
Jan 26, 2015	7.654	7.945	7.452	7.933	221,119	+0.32(+4.24%)
Jan 23, 2015	7.389	7.699	7.376	7.610	286,772	+0.25(+3.35%)
Jan 22, 2015	7.148	7.426	7.085	7.363	518,474	+0.25(+3.56%)
Jan 21, 2015	7.060	7.154	7.034	7.110	167,935	+0.03(+0.45%)
Jan 20, 2015	7.117	7.357	7.053	7.079	223,541	-0.01(-0.09%)
Jan 16, 2015	7.237	7.325	7.034	7.085	265,621	-0.19(-2.61%)
Jan 15, 2015	7.338	7.376	7.192	7.275	210,517	-0.06(-0.78%)
Jan 14, 2015	7.325	7.477	7.325	7.332	285,995	-0.06(-0.77%)
Jan 13, 2015	7.509	7.629	7.287	7.389	392,408	-0.09(-1.27%)
Jan 12, 2015	7.389	7.502	7.344	7.483	310,034	+0.08(+1.02%)
Jan 09, 2015	7.553	7.800	7.401	7.408	172,986	-0.13(-1.68%)
Jan 08, 2015	7.578	7.591	7.471	7.534	214,225	+0.03(+0.34%)
Jan 07, 2015	7.420	7.534	7.370	7.509	178,974	+0.17(+2.33%)
Jan 06, 2015	7.464	7.540	7.275	7.338	325,207	-0.08(-1.02%)
Jan 05, 2015	7.540	7.686	7.376	7.414	269,213	-0.17(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.