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 (%)
Aug 31, 2015 7.123 7.237 6.996 7.091 3,526,785 -0.07(-0.97%)
Aug 28, 2015 7.205 7.370 7.072 7.161 800,516 -0.09(-1.31%)
Aug 27, 2015 7.332 7.414 7.123 7.256 673,258 -0.03(-0.43%)
Aug 26, 2015 7.471 7.509 7.072 7.287 672,333 -0.08(-1.03%)
Aug 25, 2015 7.623 7.623 7.180 7.363 2,080,602 +0.02(+0.26%)
Aug 24, 2015 7.338 7.502 7.123 7.344 1,053,826 -0.27(-3.49%)
Aug 21, 2015 7.540 7.711 7.540 7.610 798,628 -0.03(-0.41%)
Aug 20, 2015 7.572 7.705 7.433 7.642 1,086,133 +0.04(+0.58%)
Aug 19, 2015 7.395 7.686 7.249 7.597 639,017 +0.16(+2.21%)
Aug 18, 2015 7.287 7.547 7.224 7.433 1,084,110 +0.17(+2.35%)
Aug 17, 2015 7.079 7.262 7.003 7.262 617,869 +0.17(+2.41%)
Aug 14, 2015 6.819 7.123 6.762 7.091 955,871 +0.27(+3.99%)
Aug 13, 2015 6.598 6.838 6.579 6.819 10,736,625 -0.17(-2.44%)
Aug 12, 2015 7.009 7.521 6.851 6.990 631,808 -0.15(-2.04%)
Aug 11, 2015 7.275 7.275 6.977 7.136 218,729 -0.23(-3.09%)
Aug 10, 2015 7.490 7.528 7.173 7.363 322,395 -0.42(-5.44%)
Aug 07, 2015 7.661 7.926 7.509 7.787 156,922 +0.13(+1.65%)
Aug 06, 2015 7.857 7.857 7.492 7.661 133,390 -0.22(-2.73%)
Aug 05, 2015 7.983 8.072 7.825 7.876 82,215 -0.11(-1.35%)
Aug 04, 2015 8.116 8.116 7.933 7.983 84,022 -0.05(-0.63%)
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.