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 30, 2020	16.11	16.33	15.80	15.86	1,368,439	-0.24(-1.52%)
Nov 27, 2020	16.42	16.42	15.88	16.11	394,223	-0.22(-1.35%)
Nov 25, 2020	16.33	16.52	16.14	16.33	434,404	-0.04(-0.25%)
Nov 24, 2020	16.07	16.62	15.97	16.37	821,974	+0.51(+3.24%)
Nov 23, 2020	15.85	16.08	15.67	15.85	1,275,942	+0.13(+0.83%)
Nov 20, 2020	15.49	15.83	15.48	15.72	912,299	-0.01(-0.05%)
Nov 19, 2020	15.29	15.80	15.11	15.73	542,895	+0.33(+2.12%)
Nov 18, 2020	15.85	15.91	15.40	15.40	491,159	-0.36(-2.28%)
Nov 17, 2020	15.88	15.91	15.51	15.76	639,982	-0.32(-1.98%)
Nov 16, 2020	16.60	16.83	15.96	16.08	684,436	-0.08(-0.50%)
Nov 13, 2020	15.81	16.20	15.73	16.16	772,642	+0.51(+3.23%)
Nov 12, 2020	15.80	15.80	15.36	15.66	448,957	-0.22(-1.39%)
Nov 11, 2020	16.00	16.00	15.59	15.88	669,163	+0.17(+1.09%)
Nov 10, 2020	15.51	15.84	15.38	15.71	862,199	+0.27(+1.75%)
Nov 09, 2020	15.70	16.73	15.29	15.44	1,241,785	+0.92(+6.36%)
Nov 06, 2020	15.15	15.15	14.21	14.51	978,697	+0.11(+0.79%)
Nov 05, 2020	14.43	14.56	14.15	14.40	349,795	+0.01(+0.06%)
Nov 04, 2020	14.42	14.60	14.14	14.39	333,677	-0.15(-1.01%)
Nov 03, 2020	14.51	14.63	14.25	14.54	624,930	+0.23(+1.60%)

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.