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 30, 2019	18.17	18.32	18.03	18.15	892,039	-0.01(-0.06%)
Sep 27, 2019	18.12	18.29	17.96	18.16	1,242,397	+0.14(+0.75%)
Sep 26, 2019	17.93	18.09	17.70	18.03	760,973	+0.16(+0.90%)
Sep 25, 2019	17.71	17.94	17.63	17.87	1,091,486	+0.73(+4.29%)
Sep 24, 2019	17.88	17.94	17.13	17.13	980,997	-0.65(-3.68%)
Sep 23, 2019	17.74	17.92	17.66	17.79	861,525	+0.07(+0.41%)
Sep 20, 2019	17.81	18.27	17.62	17.71	2,086,827	-0.11(-0.60%)
Sep 19, 2019	17.89	18.10	17.78	17.82	1,057,700	-0.08(-0.47%)
Sep 18, 2019	17.92	18.00	17.65	17.91	759,047	+0.05(+0.26%)
Sep 17, 2019	17.32	18.03	17.22	17.86	851,270	+0.29(+1.65%)
Sep 16, 2019	17.42	17.74	17.42	17.57	1,213,758	+0.09(+0.53%)
Sep 13, 2019	17.70	18.09	17.45	17.48	1,059,822	-0.21(-1.21%)
Sep 12, 2019	18.04	18.23	17.63	17.69	2,069,265	-0.21(-1.15%)
Sep 11, 2019	17.45	17.90	17.37	17.90	1,022,274	+0.36(+2.05%)
Sep 10, 2019	18.33	18.33	17.44	17.54	1,308,619	-0.89(-4.85%)
Sep 09, 2019	18.46	18.50	18.15	18.43	1,390,087	-0.09(-0.50%)
Sep 06, 2019	18.44	18.57	18.33	18.52	685,105	+0.08(+0.46%)
Sep 05, 2019	18.39	18.59	18.18	18.44	1,400,461	+0.01(+0.04%)
Sep 04, 2019	18.46	18.57	18.33	18.43	624,080	+0.05(+0.25%)

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.