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, 2014 7.958 7.800 7.800 7.800 433,146 -0.14(-1.75%)
Dec 30, 2014 8.021 8.072 7.933 7.939 288,489 -0.13(-1.65%)
Dec 29, 2014 8.059 8.186 8.053 8.072 237,844 -0.01(-0.08%)
Dec 26, 2014 7.717 8.091 7.717 8.078 326,905 +0.34(+4.42%)
Dec 24, 2014 7.730 7.736 7.736 7.736 164,405 -0.02(-0.24%)
Dec 23, 2014 7.585 7.964 7.585 7.755 389,686 +0.20(+2.68%)
Dec 22, 2014 7.338 7.566 7.275 7.553 505,459 +0.31(+4.28%)
Dec 19, 2014 7.768 7.844 7.161 7.243 2,414,702 -0.54(-6.99%)
Dec 18, 2014 7.705 7.958 7.571 7.787 521,369 +0.05(+0.65%)
Dec 17, 2014 7.591 7.743 7.515 7.736 420,306 +0.13(+1.75%)
Dec 16, 2014 7.914 7.958 7.483 7.604 337,963 -0.30(-3.76%)
Dec 15, 2014 7.768 7.952 7.654 7.901 501,128 +0.15(+1.88%)
Dec 12, 2014 8.337 8.337 7.717 7.755 300,462 +0.04(+0.57%)
Dec 11, 2014 7.863 7.964 7.414 7.711 1,245,129 -3.92(-33.68%)
Dec 10, 2014 11.29 11.70 11.29 11.63 555,344 +0.37(+3.26%)
Dec 09, 2014 11.55 11.58 11.16 11.26 306,296 -0.34(-2.89%)
Dec 08, 2014 11.58 11.68 11.51 11.60 262,998 +0.10(+0.88%)
Dec 05, 2014 11.44 11.67 11.38 11.49 286,390 +0.13(+1.17%)
Dec 04, 2014 11.22 11.39 11.07 11.36 186,270 +0.16(+1.47%)
Dec 03, 2014 10.56 11.25 10.56 11.20 269,102 +0.70(+6.63%)
Dec 02, 2014 10.39 10.55 10.32 10.50 365,962 +0.18(+1.72%)
Dec 01, 2014 10.34 10.56 10.24 10.32 261,748 +0.09(+0.93%)
Nov 28, 2014 10.25 10.37 10.18 10.23 105,366 +0.05(+0.50%)
Nov 26, 2014 10.10 10.18 10.18 10.18 451,009 +0.36(+3.67%)
Nov 25, 2014 9.906 9.906 9.790 9.818 225,552 -0.08(-0.83%)
Nov 24, 2014 9.932 9.932 9.849 9.900 279,569 +0.05(+0.51%)
Nov 21, 2014 9.932 9.932 9.805 9.849 141,200 +0.02(+0.19%)
Nov 20, 2014 9.773 9.957 9.773 9.830 122,294 +0.06(+0.58%)
Nov 19, 2014 9.824 9.925 9.773 9.773 118,018 -0.03(-0.26%)
Nov 18, 2014 9.805 9.932 9.761 9.799 127,623 +0.00(+0.00%)
Nov 17, 2014 10.04 10.04 9.729 9.799 157,621 -0.21(-2.09%)
Nov 14, 2014 9.950 10.06 9.944 10.01 87,563 +0.03(+0.25%)
Nov 13, 2014 10.03 10.03 9.950 9.982 146,895 -0.09(-0.94%)
Nov 12, 2014 9.932 10.10 9.890 10.08 140,001 +0.08(+0.82%)
Nov 11, 2014 10.05 10.11 9.969 9.995 261,596 -0.09(-0.94%)
Nov 10, 2014 10.09 10.11 9.881 10.09 161,331 +0.04(+0.38%)
Nov 07, 2014 10.06 10.13 9.875 10.05 178,762 -0.01(-0.06%)
Nov 06, 2014 10.05 10.12 9.963 10.06 699,006 -0.02(-0.19%)
Nov 05, 2014 10.09 10.14 10.01 10.08 113,119 +0.04(+0.38%)
Nov 04, 2014 9.697 10.08 9.653 10.04 443,835 +0.12(+1.21%)
Nov 03, 2014 9.900 10.18 9.710 9.919 602,987 +0.09(+0.97%)
Oct 31, 2014 9.767 10.12 9.463 9.824 997,265 +0.44(+4.65%)
Oct 30, 2014 9.141 9.520 9.141 9.387 154,631 +0.25(+2.70%)
Oct 29, 2014 8.983 9.223 8.907 9.141 426,163 -0.03(-0.28%)
Oct 28, 2014 8.919 9.236 8.806 9.166 497,416 +0.33(+3.72%)
Oct 27, 2014 8.989 8.926 8.926 8.837 291,706 -0.09(-0.99%)
Oct 24, 2014 9.002 9.312 8.546 8.926 467,159 -0.05(-0.56%)
Oct 23, 2014 9.324 9.403 8.926 8.976 424,499 -0.29(-3.14%)
Oct 22, 2014 9.400 9.400 9.141 9.267 732,077 -0.03(-0.27%)
Oct 21, 2014 9.369 9.577 9.210 9.293 391,942 -0.06(-0.68%)
Oct 20, 2014 9.312 9.546 9.299 9.356 229,754 +0.07(+0.75%)
Oct 17, 2014 9.805 10.09 9.122 9.286 332,333 +0.18(+2.02%)
Oct 16, 2014 8.736 9.267 8.730 9.103 152,238 -0.08(-0.83%)
Oct 15, 2014 9.179 9.236 9.109 9.179 220,632 -0.09(-0.96%)
Oct 14, 2014 8.913 9.457 8.856 9.267 242,037 +0.40(+4.49%)
Oct 13, 2014 8.477 8.938 8.477 8.869 227,343 +0.37(+4.39%)
Oct 10, 2014 8.590 8.698 8.483 8.496 185,936 -0.16(-1.83%)
Oct 09, 2014 8.723 8.749 8.559 8.654 113,519 -0.10(-1.16%)
Oct 08, 2014 8.761 8.812 8.546 8.755 120,104 -0.01(-0.14%)
Oct 07, 2014 8.806 8.919 8.730 8.768 59,200 -0.09(-1.00%)
Oct 06, 2014 8.907 8.926 8.793 8.856 60,582 -0.06(-0.64%)
Oct 03, 2014 9.071 9.071 8.888 8.913 95,907 -0.03(-0.35%)
Oct 02, 2014 9.059 9.078 8.856 8.945 75,520 +0.03(+0.28%)
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.