Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.260 7.123 7.123 7.123 277,019 -0.16(-2.23%)
Dec 30, 2015 7.305 7.448 7.201 7.286 383,060 -0.01(-0.09%)
Dec 29, 2015 7.136 7.299 7.129 7.292 161,910 +0.16(+2.28%)
Dec 28, 2015 6.944 7.155 6.828 7.129 233,547 +0.14(+2.02%)
Dec 24, 2015 6.963 6.988 6.988 6.988 103,566 -0.01(-0.09%)
Dec 23, 2015 6.937 7.072 6.911 6.995 239,053 +0.06(+0.83%)
Dec 22, 2015 6.982 7.014 6.860 6.937 212,173 -0.04(-0.64%)
Dec 21, 2015 7.046 7.322 6.892 6.982 255,455 +0.01(+0.18%)
Dec 18, 2015 7.251 7.322 6.944 6.969 1,325,567 -0.31(-4.31%)
Dec 17, 2015 7.296 7.347 7.194 7.283 1,093,594 -0.01(-0.09%)
Dec 16, 2015 7.123 7.296 7.072 7.290 325,731 +0.17(+2.43%)
Dec 15, 2015 6.809 7.123 6.809 7.117 377,818 +0.35(+5.21%)
Dec 14, 2015 6.879 6.950 6.719 6.764 322,471 -0.13(-1.95%)
Dec 11, 2015 6.674 6.963 6.674 6.899 435,038 +0.14(+2.09%)
Dec 10, 2015 6.822 6.937 6.732 6.758 166,530 -0.04(-0.57%)
Dec 09, 2015 6.681 6.835 6.681 6.796 303,364 +0.06(+0.95%)
Dec 08, 2015 6.726 6.976 6.700 6.732 216,891 +0.01(+0.10%)
Dec 07, 2015 6.751 6.976 6.697 6.726 237,837 -0.03(-0.47%)
Dec 04, 2015 6.726 6.911 6.713 6.758 184,853 +0.03(+0.48%)
Dec 03, 2015 6.879 7.046 6.719 6.726 251,470 -0.16(-2.33%)
Dec 02, 2015 7.149 7.155 6.879 6.886 429,216 -0.29(-4.02%)
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.