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 (%)
Nov 29, 2019	16.24	16.35	16.06	16.12	551,270	-0.12(-0.76%)
Nov 27, 2019	16.09	16.26	16.08	16.25	949,474	+0.13(+0.81%)
Nov 26, 2019	15.82	16.15	15.79	16.12	1,820,078	+0.32(+2.00%)
Nov 25, 2019	15.49	15.86	15.49	15.80	1,331,658	+0.31(+1.99%)
Nov 22, 2019	15.49	15.61	15.32	15.49	1,229,188	+0.06(+0.40%)
Nov 21, 2019	15.54	15.60	15.43	15.43	2,064,816	-0.16(-1.04%)
Nov 20, 2019	15.76	15.81	15.54	15.59	1,653,337	-0.24(-1.51%)
Nov 19, 2019	15.85	16.04	15.69	15.83	1,210,147	+0.01(+0.05%)
Nov 18, 2019	15.52	15.94	15.52	15.82	1,846,668	+0.29(+1.89%)
Nov 15, 2019	15.17	15.54	15.10	15.53	2,331,728	+0.39(+2.55%)
Nov 14, 2019	15.07	15.20	15.05	15.14	1,797,936	+0.09(+0.56%)
Nov 13, 2019	15.18	15.34	14.92	15.06	2,971,999	-0.17(-1.12%)
Nov 12, 2019	15.79	15.82	15.17	15.23	1,870,406	-0.54(-3.43%)
Nov 11, 2019	15.83	16.05	15.61	15.77	1,429,777	-0.07(-0.44%)
Nov 08, 2019	14.99	15.93	14.49	15.84	4,259,555	-0.74(-4.47%)
Nov 07, 2019	17.34	17.41	16.40	16.58	2,496,697	-0.76(-4.37%)
Nov 06, 2019	17.56	17.62	17.27	17.34	846,415	-0.14(-0.80%)
Nov 05, 2019	17.97	18.14	17.46	17.48	806,760	-0.54(-3.00%)
Nov 04, 2019	18.47	18.53	17.96	18.02	1,009,330	-0.42(-2.30%)

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.