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 (%)
Dec 29, 2017		11.95	11.95	11.95	0	-0.04(-0.30%)
Dec 28, 2017	11.90	12.01	11.83	11.99	825,420	+0.15(+1.23%)
Dec 27, 2017	12.00	12.06	11.83	11.84	393,381	-0.14(-1.18%)
Dec 26, 2017	11.97	12.08	11.90	11.98	467,476	+0.00(+0.00%)
Dec 22, 2017	12.01	12.09	11.90	11.98	524,351	+0.01(+0.12%)
Dec 21, 2017	12.28	12.28	11.94	11.97	867,273	-0.25(-2.08%)
Dec 20, 2017	12.45	12.51	12.21	12.22	917,013	-0.25(-2.04%)
Dec 19, 2017	12.88	13.00	12.43	12.47	905,834	-0.14(-1.12%)
Dec 18, 2017	12.59	12.87	12.54	12.61	821,820	+0.11(+0.90%)
Dec 15, 2017	12.44	12.58	12.36	12.50	2,890,447	+0.06(+0.45%)
Dec 14, 2017	12.53	12.58	12.42	12.45	705,684	-0.08(-0.62%)
Dec 13, 2017	12.42	12.61	12.42	12.52	517,271	+0.11(+0.85%)
Dec 12, 2017	12.44	12.57	12.38	12.42	598,639	-0.01(-0.11%)
Dec 11, 2017	12.47	12.52	12.40	12.43	470,500	-0.05(-0.40%)
Dec 08, 2017	12.51	12.59	12.43	12.48	576,288	-0.02(-0.17%)
Dec 07, 2017	12.48	12.60	12.41	12.50	634,104	+0.03(+0.23%)
Dec 06, 2017	12.56	12.56	12.41	12.47	396,189	-0.04(-0.34%)
Dec 05, 2017	12.54	12.69	12.48	12.52	475,956	-0.06(-0.45%)
Dec 04, 2017	12.78	12.78	12.52	12.57	657,750	-0.16(-1.22%)

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.