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 (%)
Jul 31, 2015 7.945 8.224 7.863 8.211 123,212 +0.33(+4.17%)
Jul 30, 2015 7.989 8.053 7.863 7.882 134,242 -0.11(-1.42%)
Jul 29, 2015 8.072 8.116 7.974 7.996 143,534 -0.11(-1.40%)
Jul 28, 2015 8.426 8.426 8.021 8.110 110,613 -0.22(-2.66%)
Jul 27, 2015 8.078 8.502 8.078 8.331 99,109 +0.25(+3.05%)
Jul 24, 2015 8.167 8.230 7.989 8.084 111,151 -0.11(-1.31%)
Jul 23, 2015 8.534 8.534 8.160 8.192 89,471 -0.27(-3.14%)
Jul 22, 2015 8.502 8.666 8.445 8.458 79,194 -0.08(-0.89%)
Jul 21, 2015 8.673 8.812 8.432 8.534 99,391 -0.11(-1.32%)
Jul 20, 2015 8.730 8.736 8.483 8.647 92,007 -0.08(-0.87%)
Jul 17, 2015 8.673 8.755 8.552 8.723 81,202 +0.04(+0.51%)
Jul 16, 2015 8.527 8.695 8.521 8.679 86,902 +0.17(+2.01%)
Jul 15, 2015 8.654 8.654 8.451 8.508 54,647 -0.16(-1.82%)
Jul 14, 2015 8.489 8.698 8.420 8.666 109,857 +0.20(+2.32%)
Jul 13, 2015 8.464 8.692 8.413 8.470 120,689 -0.13(-1.54%)
Jul 10, 2015 8.521 8.635 8.224 8.603 154,848 +0.15(+1.72%)
Jul 09, 2015 8.211 8.527 8.167 8.458 191,580 +0.39(+4.78%)
Jul 08, 2015 8.008 8.122 7.781 8.072 171,126 +0.03(+0.31%)
Jul 07, 2015 7.920 8.065 7.875 8.046 101,721 +0.12(+1.52%)
Jul 06, 2015 7.895 7.964 7.812 7.926 89,735 +0.03(+0.40%)
Jul 02, 2015 8.318 7.895 7.895 7.895 126,466 -0.43(-5.17%)
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.