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, 2016 10.02 10.02 9.862 9.929 408,632 -0.13(-1.33%)
Aug 30, 2016 10.12 10.12 9.969 10.06 217,484 -0.01(-0.07%)
Aug 29, 2016 10.08 10.15 9.969 10.07 397,155 +0.06(+0.60%)
Aug 26, 2016 10.13 10.13 9.949 10.01 408,985 -0.11(-1.06%)
Aug 25, 2016 9.989 10.16 9.935 10.12 359,522 +0.14(+1.41%)
Aug 24, 2016 9.949 10.01 9.860 9.975 414,572 +0.07(+0.74%)
Aug 23, 2016 9.755 9.935 9.755 9.902 339,093 +0.15(+1.58%)
Aug 22, 2016 9.621 9.802 9.621 9.748 294,625 +0.06(+0.62%)
Aug 19, 2016 9.795 9.949 9.648 9.688 304,375 -0.12(-1.23%)
Aug 18, 2016 9.848 9.882 9.775 9.808 154,889 -0.01(-0.14%)
Aug 17, 2016 9.762 9.862 9.681 9.822 213,532 +0.04(+0.41%)
Aug 16, 2016 10.12 10.12 9.755 9.782 332,690 -0.32(-3.17%)
Aug 15, 2016 10.10 10.27 10.10 10.10 768,288 +0.02(+0.20%)
Aug 12, 2016 9.955 10.15 9.955 10.08 273,590 +0.17(+1.68%)
Aug 11, 2016 9.935 10.06 9.788 9.915 462,267 +0.01(+0.07%)
Aug 10, 2016 9.962 10.05 9.862 9.909 382,440 -0.03(-0.27%)
Aug 09, 2016 9.701 9.962 9.608 9.935 487,023 +0.26(+2.69%)
Aug 08, 2016 9.534 9.721 9.474 9.675 447,044 +0.15(+1.61%)
Aug 05, 2016 9.427 9.601 9.394 9.521 505,740 +0.11(+1.14%)
Aug 04, 2016 9.468 9.721 9.387 9.414 260,674 -0.01(-0.14%)
Aug 03, 2016 9.401 9.427 9.260 9.427 441,094 +0.03(+0.28%)
Aug 02, 2016 9.621 9.679 9.401 9.401 563,294 -0.24(-2.49%)
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.