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 31, 2017	10.32	10.51	10.31	10.36	463,736	-0.01(-0.07%)
Jan 30, 2017	10.49	10.49	10.31	10.37	392,170	-0.16(-1.49%)
Jan 27, 2017	10.53	10.57	10.26	10.53	1,465,886	+0.01(+0.13%)
Jan 26, 2017	10.57	10.63	10.50	10.51	246,746	-0.05(-0.45%)
Jan 25, 2017	10.72	10.72	10.54	10.56	427,288	-0.11(-1.02%)
Jan 24, 2017	10.61	10.72	10.55	10.67	458,994	+0.10(+0.90%)
Jan 23, 2017	10.53	10.62	10.53	10.57	362,905	+0.02(+0.19%)
Jan 20, 2017	10.55	10.62	10.52	10.55	214,989	+0.01(+0.07%)
Jan 19, 2017	10.58	10.58	10.50	10.55	413,175	-0.03(-0.32%)
Jan 18, 2017	10.66	10.72	10.55	10.58	493,286	-0.07(-0.64%)
Jan 17, 2017	10.59	10.68	10.51	10.65	333,949	+0.09(+0.87%)
Jan 13, 2017		10.56	10.56	10.56	0	-0.00(-0.03%)
Jan 12, 2017	10.66	10.66	10.46	10.56	277,302	-0.04(-0.39%)
Jan 11, 2017	10.57	10.69	10.51	10.60	627,812	+0.03(+0.32%)
Jan 10, 2017	10.50	10.61	10.46	10.57	432,323	+0.05(+0.45%)
Jan 09, 2017	10.62	10.65	10.51	10.52	511,275	-0.12(-1.09%)
Jan 06, 2017	10.64	10.70	10.56	10.63	898,783	-0.01(-0.06%)
Jan 05, 2017	10.67	10.72	10.53	10.64	446,744	-0.05(-0.45%)
Jan 04, 2017	10.47	10.73	10.42	10.69	1,007,951	+0.25(+2.36%)

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.