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 29, 2016	7.383	7.474	7.351	7.409	960,473	-0.01(-0.09%)
Feb 26, 2016	7.481	7.513	7.390	7.416	502,984	-0.05(-0.61%)
Feb 25, 2016	7.292	7.468	7.292	7.461	399,413	+0.18(+2.41%)
Feb 24, 2016	7.234	7.331	7.175	7.286	555,742	+0.06(+0.81%)
Feb 23, 2016	7.194	7.344	7.194	7.227	287,636	+0.03(+0.45%)
Feb 22, 2016	7.247	7.370	7.155	7.194	585,115	+0.03(+0.36%)
Feb 19, 2016	6.947	7.188	6.947	7.168	695,746	+0.22(+3.18%)
Feb 18, 2016	6.837	6.967	6.733	6.947	408,486	+0.12(+1.81%)
Feb 17, 2016	6.772	6.993	6.742	6.824	486,867	+0.08(+1.25%)
Feb 16, 2016	6.511	6.798	6.453	6.739	409,971	+0.28(+4.33%)
Feb 12, 2016	6.466	6.459	6.459	6.459	520,526	+0.05(+0.81%)
Feb 11, 2016	6.206	6.459	6.206	6.407	1,018,858	+0.10(+1.55%)
Feb 10, 2016	6.564	6.707	6.264	6.310	634,114	-0.25(-3.87%)
Feb 09, 2016	6.648	6.765	6.459	6.564	388,234	-0.13(-1.94%)
Feb 08, 2016	6.902	6.902	6.433	6.694	441,460	-0.23(-3.29%)
Feb 05, 2016	7.071	7.071	6.921	6.921	339,548	-0.16(-2.21%)
Feb 04, 2016	6.973	7.123	6.811	7.077	337,753	+0.09(+1.30%)
Feb 03, 2016	6.850	7.051	6.596	6.986	294,330	+0.17(+2.48%)
Feb 02, 2016	6.798	6.843	6.456	6.817	180,940	-0.03(-0.38%)

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.