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 (%)
Feb 27, 2015	8.065	8.179	8.034	8.040	239,107	-0.05(-0.63%)
Feb 26, 2015	8.230	8.293	8.065	8.091	215,874	-0.14(-1.69%)
Feb 25, 2015	8.255	8.325	8.230	8.230	98,278	-0.08(-0.91%)
Feb 24, 2015	8.350	8.375	8.255	8.306	121,565	-0.03(-0.30%)
Feb 23, 2015	8.249	8.420	8.249	8.331	284,893	+0.01(+0.15%)
Feb 20, 2015	8.420	8.420	8.224	8.318	425,855	-0.08(-0.98%)
Feb 19, 2015	8.559	8.597	8.344	8.401	263,003	-0.22(-2.50%)
Feb 18, 2015	8.198	8.635	8.198	8.616	245,516	+0.30(+3.57%)
Feb 17, 2015	8.565	8.590	8.299	8.318	159,883	-0.20(-2.30%)
Feb 13, 2015	8.401	8.515	8.515	8.515	227,480	+0.16(+1.97%)
Feb 12, 2015	8.173	8.432	8.173	8.350	127,512	+0.08(+0.99%)
Feb 11, 2015	8.255	8.337	8.122	8.268	155,935	+0.05(+0.62%)
Feb 10, 2015	8.439	8.439	8.160	8.217	171,219	-0.21(-2.48%)
Feb 09, 2015	8.711	8.730	8.401	8.426	126,347	-0.30(-3.41%)
Feb 06, 2015	9.185	9.185	8.704	8.723	229,994	-0.51(-5.48%)
Feb 05, 2015	9.350	9.356	9.027	9.229	237,256	-0.06(-0.61%)
Feb 04, 2015	9.337	9.444	9.014	9.286	487,830	-0.06(-0.68%)
Feb 03, 2015	8.825	9.413	8.825	9.350	318,017	+0.51(+5.72%)

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.