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 28, 2021	19.29	19.46	19.21	19.44	618,275	+0.19(+1.00%)
May 27, 2021	19.38	19.49	19.21	19.24	671,341	-0.02(-0.09%)
May 26, 2021	19.21	19.34	19.08	19.26	463,358	+0.02(+0.09%)
May 25, 2021	19.34	19.57	19.23	19.24	733,912	-0.09(-0.48%)
May 24, 2021	19.20	19.47	19.20	19.34	679,563	+0.18(+0.91%)
May 21, 2021	19.46	19.63	19.11	19.16	1,583,606	-0.14(-0.74%)
May 20, 2021	19.07	19.43	19.01	19.30	661,407	+0.17(+0.87%)
May 19, 2021	18.69	19.15	18.57	19.14	1,379,480	+0.33(+1.73%)
May 18, 2021	18.90	19.02	18.78	18.81	483,415	-0.12(-0.62%)
May 17, 2021	18.94	19.00	18.85	18.93	514,608	-0.01(-0.04%)
May 14, 2021	18.96	19.05	18.83	18.93	512,207	+0.05(+0.26%)
May 13, 2021	18.70	19.04	18.60	18.88	729,600	+0.30(+1.62%)
May 12, 2021	18.89	19.07	18.53	18.58	695,216	-0.46(-2.41%)
May 11, 2021	19.09	19.14	18.83	19.04	605,215	-0.26(-1.34%)
May 10, 2021	19.44	19.85	19.30	19.30	769,943	+0.02(+0.11%)
May 07, 2021	18.97	19.38	18.97	19.28	887,831	+0.25(+1.34%)
May 06, 2021	18.76	19.06	18.64	19.03	665,091	+0.28(+1.51%)
May 05, 2021	19.42	19.47	18.65	18.74	816,087	-0.67(-3.44%)
May 04, 2021	19.95	20.18	19.26	19.41	1,055,750	-0.66(-3.29%)

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.