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 (%)
May 20, 2022 15.16 0 +0.08(+0.52%)
May 19, 2022 15.18 15.39 15.07 15.08 695,425 -0.19(-1.26%)
May 18, 2022 15.40 15.51 15.19 15.27 809,659 -0.21(-1.36%)
May 17, 2022 15.31 15.65 15.18 15.48 994,844 +0.23(+1.50%)
May 16, 2022 15.21 15.42 14.94 15.25 725,645 +0.19(+1.28%)
May 13, 2022 14.89 15.06 14.71 15.06 771,758 +0.17(+1.12%)
May 12, 2022 14.67 14.92 14.53 14.89 765,919 +0.30(+2.04%)
May 11, 2022 14.72 14.97 14.46 14.60 1,149,850 +0.22(+1.53%)
May 10, 2022 14.97 14.97 13.96 14.38 1,311,458 -0.22(-1.50%)
May 09, 2022 14.92 15.03 14.46 14.60 1,010,451 -0.42(-2.81%)
May 06, 2022 15.34 15.34 14.79 15.02 697,918 -0.14(-0.93%)
May 05, 2022 14.98 15.19 14.90 15.16 733,106 +0.06(+0.41%)
May 04, 2022 14.84 15.15 14.67 15.10 649,524 +0.24(+1.59%)
May 03, 2022 14.36 14.93 14.36 14.86 812,272 +0.57(+3.99%)
May 02, 2022 14.39 14.49 14.05 14.29 861,420 +0.06(+0.43%)
Apr 29, 2022 14.61 14.68 14.20 14.23 656,961 -0.46(-3.11%)
Apr 28, 2022 14.35 14.77 14.19 14.68 526,636 +0.41(+2.89%)
Apr 27, 2022 14.65 14.70 14.26 14.27 673,840 -0.32(-2.22%)
Apr 26, 2022 14.81 14.86 14.53 14.60 563,900 -0.23(-1.54%)
Apr 25, 2022 14.74 14.88 14.54 14.82 682,032 +0.08(+0.54%)
Apr 22, 2022 14.95 14.98 14.63 14.74 982,149 -0.27(-1.81%)
Apr 21, 2022 15.40 15.40 15.01 15.02 557,737 -0.27(-1.78%)
Apr 20, 2022 15.01 15.39 14.89 15.29 860,140 +0.39(+2.65%)
Apr 19, 2022 14.71 14.95 14.67 14.89 918,193 +0.22(+1.50%)
Apr 18, 2022 15.13 15.36 14.61 14.67 1,624,116 -0.70(-4.57%)
Apr 14, 2022 15.57 15.80 15.32 15.38 744,686 -0.11(-0.74%)
Apr 13, 2022 15.68 15.72 15.33 15.49 1,194,473 -0.10(-0.62%)
Apr 12, 2022 15.98 16.02 15.41 15.59 1,628,343 -0.79(-4.82%)
Apr 11, 2022 16.45 16.66 16.26 16.38 635,092 -0.07(-0.43%)
Apr 08, 2022 16.54 16.71 16.44 16.45 534,128 -0.08(-0.48%)
Apr 07, 2022 16.78 16.81 16.43 16.53 617,462 -0.27(-1.62%)
Apr 06, 2022 16.75 17.04 16.64 16.80 591,247 +0.03(+0.16%)
Apr 05, 2022 17.50 17.59 16.71 16.77 1,148,185 -0.72(-4.11%)
Apr 04, 2022 17.43 17.55 17.12 17.49 992,285 +0.05(+0.30%)
Apr 01, 2022 16.98 17.47 16.96 17.44 767,777 +0.50(+2.95%)
Mar 31, 2022 17.03 17.24 16.91 16.94 735,366 -0.07(-0.41%)
Mar 30, 2022 17.07 17.13 16.93 17.01 513,154 -0.09(-0.54%)
Mar 29, 2022 16.79 17.16 16.78 17.10 877,780 +0.52(+3.13%)
Mar 28, 2022 16.53 16.62 16.40 16.58 653,241 +0.10(+0.63%)
Mar 25, 2022 16.27 16.52 16.27 16.48 587,635 +0.10(+0.63%)
Mar 24, 2022 16.19 16.38 16.05 16.37 511,661 +0.23(+1.45%)
Mar 23, 2022 16.11 16.31 15.96 16.14 672,096 -0.01(-0.05%)
Mar 22, 2022 16.25 16.40 16.02 16.15 892,329 +0.03(+0.16%)
Mar 21, 2022 16.10 16.25 15.97 16.12 779,069 +0.03(+0.16%)
Mar 18, 2022 15.81 16.13 15.80 16.10 1,651,379 +0.11(+0.70%)
Mar 17, 2022 15.69 16.06 15.68 15.99 838,409 +0.29(+1.87%)
Mar 16, 2022 15.60 15.79 15.22 15.69 1,070,612 +0.10(+0.67%)
Mar 15, 2022 15.31 15.60 15.28 15.59 848,393 +0.39(+2.56%)
Mar 14, 2022 15.13 15.41 15.09 15.20 765,275 +0.21(+1.39%)
Mar 11, 2022 15.18 15.34 14.93 14.99 657,794 -0.23(-1.53%)
Mar 10, 2022 15.10 15.23 14.96 15.22 727,608 +0.03(+0.17%)
Mar 09, 2022 15.26 15.41 15.06 15.20 1,401,925 +0.10(+0.63%)
Mar 08, 2022 15.02 15.30 14.85 15.10 566,839 +0.16(+1.10%)
Mar 07, 2022 15.22 15.29 14.89 14.94 741,640 -0.31(-2.04%)
Mar 04, 2022 15.28 15.31 15.06 15.25 536,554 -0.06(-0.40%)
Mar 03, 2022 15.41 15.46 15.18 15.31 754,127 +0.02(+0.11%)
Mar 02, 2022 14.90 15.34 14.80 15.29 719,847 +0.48(+3.21%)
Mar 01, 2022 15.15 15.21 14.66 14.82 896,945 -0.33(-2.17%)
Feb 28, 2022 15.39 15.39 14.98 15.15 1,008,174 -0.25(-1.63%)
Feb 25, 2022 15.23 15.41 14.96 15.40 605,000 +0.26(+1.72%)
Feb 24, 2022 14.75 15.20 14.59 15.14 876,179 +0.16(+1.04%)
Feb 23, 2022 15.30 15.50 14.93 14.98 1,244,968 -0.23(-1.54%)
Feb 22, 2022 15.47 15.54 15.15 15.21 1,177,654 -0.34(-2.17%)
Feb 18, 2022 15.55 0 -0.11(-0.72%)
Feb 17, 2022 15.59 15.97 15.29 15.66 2,638,889 -1.18(-6.99%)
Feb 16, 2022 16.77 16.99 16.73 16.84 1,081,931 +0.13(+0.78%)
Feb 15, 2022 16.82 16.97 16.59 16.71 1,136,541 -0.01(-0.05%)
Feb 14, 2022 17.11 17.33 16.71 16.72 927,209 -0.42(-2.47%)
Feb 11, 2022 16.89 17.27 16.86 17.14 857,602 +0.37(+2.22%)
Feb 10, 2022 17.03 17.24 16.65 16.77 606,605 -0.30(-1.77%)
Feb 09, 2022 16.99 17.08 16.69 17.08 989,973 +0.26(+1.54%)
Feb 08, 2022 16.78 16.97 16.76 16.82 700,091 +0.03(+0.15%)
Feb 07, 2022 17.04 17.14 16.68 16.79 893,383 -0.16(-0.97%)
Feb 04, 2022 17.32 17.36 16.67 16.95 1,027,800 -0.36(-2.10%)
Feb 03, 2022 17.88 17.24 17.32 899,440 -0.63(-3.52%)
Feb 02, 2022 18.04 18.09 17.84 17.95 1,132,576 -0.10(-0.53%)
Feb 01, 2022 18.24 18.24 17.89 18.04 914,866 -0.31(-1.70%)
Jan 31, 2022 17.92 18.36 1,417,389 +0.33(+1.82%)
Jan 28, 2022 17.79 18.04 17.34 18.03 898,313 +0.24(+1.36%)
Jan 27, 2022 17.86 18.24 17.69 17.79 799,923 -0.02(-0.10%)
Jan 26, 2022 18.52 18.69 17.76 17.80 1,181,784 -0.47(-2.56%)
Jan 25, 2022 18.28 18.42 17.83 18.27 1,364,071 -0.07(-0.38%)
Jan 24, 2022 18.38 18.41 17.75 18.34 1,377,899 -0.14(-0.75%)
Jan 21, 2022 18.48 18.65 18.36 18.48 1,122,412 -0.13(-0.70%)
Jan 20, 2022 19.14 19.27 18.60 18.61 882,167 -0.55(-2.89%)
Jan 19, 2022 19.40 19.56 19.16 19.16 515,235 -0.16(-0.85%)
Jan 18, 2022 19.60 19.69 19.22 19.33 1,372,810 -0.32(-1.63%)
Jan 14, 2022 19.65 0 -0.01(-0.04%)
Jan 13, 2022 19.42 19.82 19.34 19.65 689,259 +0.27(+1.38%)
Jan 12, 2022 20.01 20.03 19.37 19.39 1,089,643 -0.68(-3.37%)
Jan 11, 2022 19.95 20.10 19.73 20.06 1,103,993 +0.04(+0.22%)
Jan 10, 2022 19.85 20.04 19.70 20.02 521,654 +0.05(+0.26%)
Jan 07, 2022 19.94 20.12 19.78 19.97 573,653 +0.00(+0.00%)
Jan 06, 2022 19.61 20.06 19.54 19.97 592,298 +0.42(+2.17%)
Jan 05, 2022 20.19 20.19 19.52 19.54 687,223 -0.43(-2.17%)
Jan 04, 2022 20.14 20.42 19.88 19.97 1,038,845 -0.04(-0.22%)
Jan 03, 2022 19.76 20.02 19.65 20.02 738,793 +0.26(+1.31%)
Dec 31, 2021 19.65 19.96 19.57 19.76 582,752 +0.03(+0.18%)
Dec 30, 2021 19.72 19.99 19.65 19.72 1,000,807 +0.18(+0.91%)
Dec 29, 2021 19.38 19.61 19.18 19.55 767,582 +0.20(+1.02%)
Dec 28, 2021 19.32 19.47 19.29 19.35 411,942 +0.06(+0.31%)
Dec 27, 2021 19.25 19.31 18.97 19.29 525,371 +0.10(+0.54%)
Dec 23, 2021 19.32 19.39 19.14 19.19 499,858 -0.09(-0.49%)
Dec 22, 2021 18.90 19.29 18.78 19.28 965,133 +0.38(+1.99%)
Dec 21, 2021 18.74 19.26 18.74 18.91 1,037,738 +0.33(+1.75%)
Dec 20, 2021 18.73 18.73 18.06 18.58 1,399,930 -0.40(-2.12%)
Dec 17, 2021 18.35 19.10 18.32 18.98 3,191,831 +0.56(+3.02%)
Dec 16, 2021 18.21 18.67 18.11 18.43 1,559,649 +0.26(+1.41%)
Dec 15, 2021 18.32 18.38 18.07 18.17 1,898,657 -0.06(-0.33%)
Dec 14, 2021 18.23 18.76 18.09 18.23 1,297,083 -0.29(-1.57%)
Dec 13, 2021 17.91 18.59 17.83 18.52 1,464,923 +0.49(+2.70%)
Dec 10, 2021 18.76 18.88 17.84 18.03 2,027,987 -1.20(-6.22%)
Dec 09, 2021 19.19 19.38 18.91 19.23 802,914 -0.15(-0.76%)
Dec 08, 2021 19.38 19.43 18.80 19.38 1,162,820 +0.42(+2.21%)
Dec 07, 2021 18.83 19.43 18.42 18.96 2,122,742 -0.08(-0.40%)
Dec 06, 2021 17.90 19.38 17.83 19.03 3,114,873 +1.30(+7.33%)
Dec 03, 2021 17.72 18.02 17.57 17.73 1,132,908 -0.01(-0.05%)
Dec 02, 2021 17.13 17.98 17.11 17.74 1,546,501 +0.63(+3.70%)
Dec 01, 2021 17.48 17.93 17.11 17.11 1,299,789 -0.18(-1.04%)
Nov 30, 2021 17.11 17.46 16.95 17.29 1,566,096 +0.03(+0.15%)
Nov 29, 2021 17.05 17.35 16.83 17.26 1,201,954 +0.30(+1.77%)
Nov 26, 2021 17.38 17.51 16.64 16.96 499,823 -0.75(-4.25%)
Nov 24, 2021 17.65 17.85 17.54 17.72 351,354 +0.08(+0.43%)
Nov 23, 2021 17.85 17.90 17.60 17.64 685,332 -0.20(-1.10%)
Nov 22, 2021 17.68 17.98 17.43 17.84 768,633 +0.14(+0.77%)
Nov 19, 2021 17.72 17.81 17.49 17.70 950,510 -0.03(-0.14%)
Nov 18, 2021 17.75 17.72 17.56 17.72 733,276 -0.15(-0.81%)
Nov 17, 2021 17.66 17.91 17.19 17.87 750,059 +0.10(+0.58%)
Nov 16, 2021 17.84 17.85 17.57 17.77 516,534 -0.05(-0.29%)
Nov 15, 2021 17.72 17.85 17.57 17.82 669,081 +0.06(+0.34%)
Nov 12, 2021 18.06 18.06 17.66 17.76 864,044 -0.21(-1.19%)
Nov 11, 2021 18.23 18.30 17.90 17.97 611,218 -0.27(-1.50%)
Nov 10, 2021 17.99 18.25 690,369 +0.17(+0.95%)
Nov 09, 2021 17.63 18.16 17.56 18.08 1,311,888 +0.33(+1.88%)
Nov 08, 2021 18.39 18.39 17.60 17.74 887,951 -0.31(-1.71%)
Nov 05, 2021 17.31 18.24 17.31 18.05 796,552 +0.80(+4.66%)
Nov 04, 2021 17.78 17.88 17.15 17.25 675,241 -0.49(-2.75%)
Nov 03, 2021 17.54 17.94 17.54 17.73 902,366 +0.13(+0.73%)
Nov 02, 2021 18.18 18.21 17.54 17.60 774,973 -0.45(-2.51%)
Nov 01, 2021 17.82 18.25 17.75 18.06 872,204 +0.31(+1.74%)
Oct 29, 2021 18.29 18.31 17.65 17.75 969,608 -0.64(-3.49%)
Oct 28, 2021 18.04 18.40 18.04 18.39 822,436 +0.35(+1.94%)
Oct 27, 2021 18.14 18.15 17.97 18.04 371,632 -0.04(-0.24%)
Oct 26, 2021 18.08 18.25 18.08 410,612 +0.08(+0.43%)
Oct 25, 2021 18.24 18.29 17.97 18.01 449,790 -0.24(-1.31%)
Oct 22, 2021 18.35 18.52 18.19 18.25 498,762 -0.10(-0.56%)
Oct 21, 2021 18.37 18.44 18.19 18.35 612,815 -0.02(-0.09%)
Oct 20, 2021 18.25 18.44 18.19 18.37 414,836 +0.15(+0.85%)
Oct 19, 2021 18.36 18.37 18.13 18.21 431,974 -0.01(-0.05%)
Oct 18, 2021 18.17 18.34 18.13 18.22 400,435 +0.00(+0.00%)
Oct 15, 2021 18.19 18.31 18.12 18.22 648,572 +0.23(+1.28%)
Oct 14, 2021 17.82 18.04 17.79 17.99 534,144 +0.26(+1.45%)
Oct 13, 2021 17.54 17.75 17.47 17.73 591,470 +0.15(+0.88%)
Oct 12, 2021 17.35 17.78 17.28 17.58 762,585 +0.23(+1.33%)
Oct 11, 2021 17.54 17.71 17.32 17.35 540,718 -0.13(-0.73%)
Oct 08, 2021 17.48 17.64 17.33 17.48 475,730 +0.15(+0.84%)
Oct 07, 2021 17.39 17.57 17.24 17.33 690,458 +0.05(+0.30%)
Oct 06, 2021 16.94 17.29 16.73 17.28 755,935 +0.22(+1.30%)
Oct 05, 2021 17.51 17.53 17.06 17.06 856,952 -0.46(-2.64%)
Oct 04, 2021 17.60 17.72 17.48 17.52 358,266 -0.12(-0.68%)
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.