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 29, 2016	6.518	6.765	6.401	6.674	480,407	+0.16(+2.50%)
Jan 28, 2016	6.635	6.674	6.485	6.511	277,293	-0.10(-1.57%)
Jan 27, 2016	6.843	6.843	6.591	6.616	272,450	-0.21(-3.14%)
Jan 26, 2016	6.739	6.850	6.651	6.830	429,018	+0.14(+2.04%)
Jan 25, 2016	6.707	6.778	6.635	6.694	235,323	-0.05(-0.77%)
Jan 22, 2016	6.694	6.817	6.687	6.746	241,503	+0.09(+1.37%)
Jan 21, 2016	6.707	6.785	6.544	6.655	196,396	+0.01(+0.10%)
Jan 20, 2016	6.759	6.759	6.505	6.648	420,780	-0.20(-2.85%)
Jan 19, 2016	6.980	6.980	6.700	6.843	274,489	-0.07(-1.03%)
Jan 15, 2016	6.739	6.915	6.915	6.915	793,702	+0.06(+0.85%)
Jan 14, 2016	6.785	6.934	6.649	6.856	414,477	+0.21(+3.13%)
Jan 13, 2016	6.687	6.791	6.567	6.648	359,473	+0.00(+0.00%)
Jan 12, 2016	6.837	6.902	6.642	6.648	614,083	-0.14(-2.11%)
Jan 11, 2016	6.928	7.175	6.713	6.791	355,021	-0.14(-2.06%)
Jan 08, 2016	7.025	7.077	6.921	6.934	314,480	-0.08(-1.20%)
Jan 07, 2016	7.006	7.071	6.908	7.019	382,970	-0.08(-1.19%)
Jan 06, 2016	6.999	7.162	6.999	7.103	275,160	+0.02(+0.28%)
Jan 05, 2016	6.960	7.247	6.960	7.084	242,067	+0.12(+1.78%)

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.