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, 2022	15.39	15.39	14.98	15.15	1,008,174	-0.25(-1.63%)
Feb 25, 2022	15.23	15.41	14.96	15.40	605,000	+0.26(+1.72%)
Feb 24, 2022	14.75	15.20	14.59	15.14	876,179	+0.16(+1.04%)
Feb 23, 2022	15.30	15.50	14.93	14.98	1,244,968	-0.23(-1.54%)
Feb 22, 2022	15.47	15.54	15.15	15.21	1,177,654	-0.34(-2.17%)
Feb 18, 2022				15.55	0	-0.11(-0.72%)
Feb 17, 2022	15.59	15.97	15.29	15.66	2,638,889	-1.18(-6.99%)
Feb 16, 2022	16.77	16.99	16.73	16.84	1,081,931	+0.13(+0.78%)
Feb 15, 2022	16.82	16.97	16.59	16.71	1,136,541	-0.01(-0.05%)
Feb 14, 2022	17.11	17.33	16.71	16.72	927,209	-0.42(-2.47%)
Feb 11, 2022	16.89	17.27	16.86	17.14	857,602	+0.37(+2.22%)
Feb 10, 2022	17.03	17.24	16.65	16.77	606,605	-0.30(-1.77%)
Feb 09, 2022	16.99	17.08	16.69	17.08	989,973	+0.26(+1.54%)
Feb 08, 2022	16.78	16.97	16.76	16.82	700,091	+0.03(+0.15%)
Feb 07, 2022	17.04	17.14	16.68	16.79	893,383	-0.16(-0.97%)
Feb 04, 2022	17.32	17.36	16.67	16.95	1,027,800	-0.36(-2.10%)
Feb 03, 2022	17.88		17.24	17.32	899,440	-0.63(-3.52%)
Feb 02, 2022	18.04	18.09	17.84	17.95	1,132,576	-0.10(-0.53%)

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.