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 (%)
Sep 29, 2017	13.41	13.47	13.24	13.43	542,525	+0.06(+0.47%)
Sep 28, 2017	13.23	13.36	13.16	13.36	446,538	+0.17(+1.31%)
Sep 27, 2017	13.15	13.22	12.96	13.19	642,013	+0.05(+0.40%)
Sep 26, 2017	13.25	13.25	13.11	13.14	736,007	-0.08(-0.61%)
Sep 25, 2017	13.06	13.32	13.06	13.22	492,068	+0.06(+0.48%)
Sep 22, 2017	13.37	13.37	13.11	13.15	361,985	-0.13(-1.00%)
Sep 21, 2017	13.33	13.42	13.25	13.29	862,520	-0.01(-0.10%)
Sep 20, 2017	13.44	13.48	13.22	13.30	587,077	-0.14(-1.04%)
Sep 19, 2017	13.66	13.66	13.34	13.44	695,959	-0.18(-1.33%)
Sep 18, 2017	13.72	13.78	13.57	13.62	902,976	-0.06(-0.41%)
Sep 15, 2017	13.66	13.71	13.50	13.68	2,349,252	+0.06(+0.41%)
Sep 14, 2017	13.45	13.65	13.35	13.62	659,557	+0.17(+1.25%)
Sep 13, 2017	13.49	13.57	13.39	13.45	498,255	-0.03(-0.26%)
Sep 12, 2017	13.76	13.77	13.45	13.49	475,707	-0.25(-1.83%)
Sep 11, 2017	13.65	13.84	13.60	13.74	868,561	+0.15(+1.13%)
Sep 08, 2017	13.46	13.69	13.43	13.59	473,140	+0.13(+0.93%)
Sep 07, 2017	13.52	13.54	13.32	13.46	948,696	-0.01(-0.05%)
Sep 06, 2017	13.50	13.62	13.43	13.47	1,038,553	-0.01(-0.10%)
Sep 05, 2017	13.57	13.69	13.45	13.48	796,869	-0.06(-0.46%)

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.