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 (%)
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%)
Feb 01, 2016 6.616 6.869 6.616 6.843 349,127 +0.17(+2.53%)
Jan 29, 2016 6.518 6.765 6.401 6.674 480,407 +0.16(+2.50%)
Jan 28, 2016 6.635 6.674 6.485 6.511 277,293 -0.10(-1.57%)
Jan 27, 2016 6.843 6.843 6.591 6.616 272,450 -0.21(-3.14%)
Jan 26, 2016 6.739 6.850 6.651 6.830 429,018 +0.14(+2.04%)
Jan 25, 2016 6.707 6.778 6.635 6.694 235,323 -0.05(-0.77%)
Jan 22, 2016 6.694 6.817 6.687 6.746 241,503 +0.09(+1.37%)
Jan 21, 2016 6.707 6.785 6.544 6.655 196,396 +0.01(+0.10%)
Jan 20, 2016 6.759 6.759 6.505 6.648 420,780 -0.20(-2.85%)
Jan 19, 2016 6.980 6.980 6.700 6.843 274,489 -0.07(-1.03%)
Jan 15, 2016 6.739 6.915 6.915 6.915 793,702 +0.06(+0.85%)
Jan 14, 2016 6.785 6.934 6.649 6.856 414,477 +0.21(+3.13%)
Jan 13, 2016 6.687 6.791 6.567 6.648 359,473 +0.00(+0.00%)
Jan 12, 2016 6.837 6.902 6.642 6.648 614,083 -0.14(-2.11%)
Jan 11, 2016 6.928 7.175 6.713 6.791 355,021 -0.14(-2.06%)
Jan 08, 2016 7.025 7.077 6.921 6.934 314,480 -0.08(-1.20%)
Jan 07, 2016 7.006 7.071 6.908 7.019 382,970 -0.08(-1.19%)
Jan 06, 2016 6.999 7.162 6.999 7.103 275,160 +0.02(+0.28%)
Jan 05, 2016 6.960 7.247 6.960 7.084 242,067 +0.12(+1.78%)
Jan 04, 2016 7.032 7.422 6.846 6.960 278,258 -0.16(-2.28%)
Dec 31, 2015 7.260 7.123 7.123 7.123 277,019 -0.16(-2.23%)
Dec 30, 2015 7.305 7.448 7.201 7.286 383,060 -0.01(-0.09%)
Dec 29, 2015 7.136 7.299 7.129 7.292 161,910 +0.16(+2.28%)
Dec 28, 2015 6.944 7.155 6.828 7.129 233,547 +0.14(+2.02%)
Dec 24, 2015 6.963 6.988 6.988 6.988 103,566 -0.01(-0.09%)
Dec 23, 2015 6.937 7.072 6.911 6.995 239,053 +0.06(+0.83%)
Dec 22, 2015 6.982 7.014 6.860 6.937 212,173 -0.04(-0.64%)
Dec 21, 2015 7.046 7.322 6.892 6.982 255,455 +0.01(+0.18%)
Dec 18, 2015 7.251 7.322 6.944 6.969 1,325,567 -0.31(-4.31%)
Dec 17, 2015 7.296 7.347 7.194 7.283 1,093,594 -0.01(-0.09%)
Dec 16, 2015 7.123 7.296 7.072 7.290 325,731 +0.17(+2.43%)
Dec 15, 2015 6.809 7.123 6.809 7.117 377,818 +0.35(+5.21%)
Dec 14, 2015 6.879 6.950 6.719 6.764 322,471 -0.13(-1.95%)
Dec 11, 2015 6.674 6.963 6.674 6.899 435,038 +0.14(+2.09%)
Dec 10, 2015 6.822 6.937 6.732 6.758 166,530 -0.04(-0.57%)
Dec 09, 2015 6.681 6.835 6.681 6.796 303,364 +0.06(+0.95%)
Dec 08, 2015 6.726 6.976 6.700 6.732 216,891 +0.01(+0.10%)
Dec 07, 2015 6.751 6.976 6.697 6.726 237,837 -0.03(-0.47%)
Dec 04, 2015 6.726 6.911 6.713 6.758 184,853 +0.03(+0.48%)
Dec 03, 2015 6.879 7.046 6.719 6.726 251,470 -0.16(-2.33%)
Dec 02, 2015 7.149 7.155 6.879 6.886 429,216 -0.29(-4.02%)
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.