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 (%)
May 29, 2015	8.356	8.401	8.217	8.249	123,677	-0.11(-1.36%)
May 28, 2015	8.306	8.426	8.167	8.363	90,864	+0.10(+1.23%)
May 27, 2015	8.097	8.331	8.031	8.261	112,208	+0.20(+2.43%)
May 26, 2015	8.129	8.182	7.939	8.065	230,689	-0.09(-1.09%)
May 22, 2015	8.129	8.154	8.154	8.154	106,863	-0.01(-0.08%)
May 21, 2015	8.179	8.255	8.110	8.160	120,005	-0.06(-0.69%)
May 20, 2015	8.211	8.255	8.154	8.217	79,642	+0.06(+0.78%)
May 19, 2015	8.236	8.382	8.110	8.154	126,704	-0.08(-1.00%)
May 18, 2015	8.571	8.571	8.198	8.236	152,105	-0.40(-4.69%)
May 15, 2015	8.723	8.723	8.458	8.641	88,630	-0.06(-0.73%)
May 14, 2015	8.255	8.825	8.224	8.704	210,218	+0.51(+6.17%)
May 13, 2015	8.280	8.280	7.797	8.198	144,329	+0.35(+4.43%)
May 12, 2015	7.648	7.895	7.509	7.850	154,807	+0.23(+2.99%)
May 11, 2015	7.648	7.749	7.566	7.623	193,779	-0.03(-0.41%)
May 08, 2015	7.901	8.027	7.635	7.654	89,850	-0.19(-2.42%)
May 07, 2015	7.838	7.958	7.774	7.844	165,676	-0.02(-0.24%)
May 06, 2015	7.888	7.888	7.774	7.863	148,230	-0.08(-0.96%)
May 05, 2015	7.983	8.059	7.844	7.939	243,214	-0.11(-1.41%)
May 04, 2015	7.901	8.116	7.768	8.053	152,552	+0.13(+1.60%)

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.