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 28, 2019	16.78	17.07	16.75	16.76	971,347	-0.10(-0.58%)
Feb 27, 2019	16.95	16.97	16.62	16.86	654,776	-0.17(-0.97%)
Feb 26, 2019	17.09	17.15	16.92	17.02	810,748	+0.02(+0.09%)
Feb 25, 2019	17.19	17.27	16.86	17.01	843,162	-0.13(-0.74%)
Feb 22, 2019	17.14	17.41	17.10	17.13	2,565,260	+0.04(+0.22%)
Feb 21, 2019	16.89	17.14	16.80	17.10	969,123	+0.14(+0.84%)
Feb 20, 2019	16.91	17.02	16.72	16.95	1,048,364	+0.03(+0.18%)
Feb 19, 2019	16.87	17.13	16.77	16.92	1,384,264	+0.11(+0.62%)
Feb 15, 2019	16.66	16.84	16.51	16.82	1,166,063	+0.20(+1.17%)
Feb 14, 2019	16.85	17.16	16.46	16.62	1,579,248	+0.10(+0.59%)
Feb 13, 2019	16.35	16.55	16.14	16.53	1,579,323	+0.14(+0.82%)
Feb 12, 2019	16.99	17.00	16.29	16.39	1,493,707	-0.59(-3.45%)
Feb 11, 2019	16.66	17.00	16.58	16.98	1,194,386	+0.34(+2.03%)
Feb 08, 2019	16.66	16.81	16.49	16.64	731,655	-0.11(-0.67%)
Feb 07, 2019	16.45	16.84	16.32	16.75	1,138,081	+0.36(+2.20%)
Feb 06, 2019	16.50	16.50	16.28	16.39	404,953	-0.11(-0.68%)
Feb 05, 2019	16.53	16.56	16.32	16.50	1,226,974	-0.02(-0.14%)
Feb 04, 2019	16.35	16.56	16.16	16.53	1,083,096	+0.23(+1.43%)

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.