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 (%)
Oct 30, 2015 7.341 7.341 7.091 7.258 407,978 -0.10(-1.31%)
Oct 29, 2015 7.463 7.463 7.194 7.354 238,404 -0.12(-1.55%)
Oct 28, 2015 7.373 7.572 7.270 7.469 332,263 +0.10(+1.30%)
Oct 27, 2015 7.303 7.386 7.226 7.373 318,191 +0.05(+0.70%)
Oct 26, 2015 7.482 7.482 7.117 7.322 351,321 -0.16(-2.14%)
Oct 23, 2015 7.617 7.681 7.370 7.482 299,246 -0.18(-2.34%)
Oct 22, 2015 7.630 7.681 7.533 7.662 417,964 +0.07(+0.93%)
Oct 21, 2015 7.578 7.681 7.527 7.591 398,924 +0.00(+0.00%)
Oct 20, 2015 7.514 7.604 7.399 7.591 403,001 +0.02(+0.25%)
Oct 19, 2015 7.386 7.597 7.360 7.572 441,977 +0.20(+2.70%)
Oct 16, 2015 7.335 7.428 7.185 7.373 337,346 +0.07(+0.97%)
Oct 15, 2015 7.123 7.514 6.956 7.303 408,579 +0.23(+3.26%)
Oct 14, 2015 7.065 7.194 6.995 7.072 381,971 -0.04(-0.54%)
Oct 13, 2015 7.431 7.431 7.078 7.110 259,015 -0.33(-4.40%)
Oct 12, 2015 7.303 7.444 7.213 7.437 395,438 +0.11(+1.49%)
Oct 09, 2015 7.373 7.440 7.187 7.328 291,329 -0.01(-0.17%)
Oct 08, 2015 7.270 7.360 7.232 7.341 301,885 +0.03(+0.44%)
Oct 07, 2015 7.206 7.315 7.168 7.309 276,256 +0.12(+1.69%)
Oct 06, 2015 7.155 7.258 7.027 7.187 467,102 +0.04(+0.63%)
Oct 05, 2015 7.110 7.258 7.104 7.142 388,936 +0.07(+1.00%)
Oct 02, 2015 6.988 7.082 6.905 7.072 503,317 +0.02(+0.23%)
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.