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 (%)
Jul 31, 2017	12.62	12.74	12.52	12.74	506,297	+0.13(+1.00%)
Jul 28, 2017	12.63	12.75	12.49	12.61	686,002	-0.04(-0.33%)
Jul 27, 2017	12.81	12.81	12.62	12.65	673,940	-0.15(-1.20%)
Jul 26, 2017	12.74	12.89	12.71	12.81	435,315	+0.03(+0.27%)
Jul 25, 2017	12.76	12.79	12.69	12.77	657,519	+0.01(+0.05%)
Jul 24, 2017	12.83	12.87	12.71	12.76	569,257	-0.03(-0.27%)
Jul 21, 2017	12.88	12.91	12.72	12.80	728,421	+0.02(+0.16%)
Jul 20, 2017		12.88	12.73	12.78	587,962	+0.08(+0.60%)
Jul 19, 2017	12.70	12.85	12.64	12.70	524,829	+0.00(+0.00%)
Jul 18, 2017	12.72	12.80	12.64	12.70	306,256	-0.03(-0.22%)
Jul 17, 2017	12.74	12.83	12.67	12.73	392,551	-0.02(-0.16%)
Jul 14, 2017	12.72	12.85	12.70	12.75	498,175	+0.09(+0.72%)
Jul 13, 2017	12.72	12.73	12.58	12.66	357,683	-0.07(-0.55%)
Jul 12, 2017	12.68	12.79	12.63	12.73	308,635	+0.14(+1.11%)
Jul 11, 2017	12.51	12.60	12.49	12.59	499,713	+0.07(+0.56%)
Jul 10, 2017	12.72	12.74	12.51	12.52	366,401	-0.22(-1.70%)
Jul 07, 2017	12.68	12.78	12.64	12.74	456,613	+0.07(+0.55%)
Jul 06, 2017	12.79	12.93	12.64	12.67	467,801	-0.29(-2.21%)
Jul 05, 2017	13.18	13.20	12.92	12.95	796,309	-0.21(-1.59%)

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.