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 (%)
Jan 29, 2016 6.518 6.765 6.401 6.674 480,407 +0.16(+2.50%)
Jan 28, 2016 6.635 6.674 6.485 6.511 277,293 -0.10(-1.57%)
Jan 27, 2016 6.843 6.843 6.591 6.616 272,450 -0.21(-3.14%)
Jan 26, 2016 6.739 6.850 6.651 6.830 429,018 +0.14(+2.04%)
Jan 25, 2016 6.707 6.778 6.635 6.694 235,323 -0.05(-0.77%)
Jan 22, 2016 6.694 6.817 6.687 6.746 241,503 +0.09(+1.37%)
Jan 21, 2016 6.707 6.785 6.544 6.655 196,396 +0.01(+0.10%)
Jan 20, 2016 6.759 6.759 6.505 6.648 420,780 -0.20(-2.85%)
Jan 19, 2016 6.980 6.980 6.700 6.843 274,489 -0.07(-1.03%)
Jan 15, 2016 6.739 6.915 6.915 6.915 793,702 +0.06(+0.85%)
Jan 14, 2016 6.785 6.934 6.649 6.856 414,477 +0.21(+3.13%)
Jan 13, 2016 6.687 6.791 6.567 6.648 359,473 +0.00(+0.00%)
Jan 12, 2016 6.837 6.902 6.642 6.648 614,083 -0.14(-2.11%)
Jan 11, 2016 6.928 7.175 6.713 6.791 355,021 -0.14(-2.06%)
Jan 08, 2016 7.025 7.077 6.921 6.934 314,480 -0.08(-1.20%)
Jan 07, 2016 7.006 7.071 6.908 7.019 382,970 -0.08(-1.19%)
Jan 06, 2016 6.999 7.162 6.999 7.103 275,160 +0.02(+0.28%)
Jan 05, 2016 6.960 7.247 6.960 7.084 242,067 +0.12(+1.78%)
Jan 04, 2016 7.032 7.422 6.846 6.960 278,258 -0.16(-2.28%)
Dec 31, 2015 7.260 7.123 7.123 7.123 277,019 -0.16(-2.23%)
Dec 30, 2015 7.305 7.448 7.201 7.286 383,060 -0.01(-0.09%)
Dec 29, 2015 7.136 7.299 7.129 7.292 161,910 +0.16(+2.28%)
Dec 28, 2015 6.944 7.155 6.828 7.129 233,547 +0.14(+2.02%)
Dec 24, 2015 6.963 6.988 6.988 6.988 103,566 -0.01(-0.09%)
Dec 23, 2015 6.937 7.072 6.911 6.995 239,053 +0.06(+0.83%)
Dec 22, 2015 6.982 7.014 6.860 6.937 212,173 -0.04(-0.64%)
Dec 21, 2015 7.046 7.322 6.892 6.982 255,455 +0.01(+0.18%)
Dec 18, 2015 7.251 7.322 6.944 6.969 1,325,567 -0.31(-4.31%)
Dec 17, 2015 7.296 7.347 7.194 7.283 1,093,594 -0.01(-0.09%)
Dec 16, 2015 7.123 7.296 7.072 7.290 325,731 +0.17(+2.43%)
Dec 15, 2015 6.809 7.123 6.809 7.117 377,818 +0.35(+5.21%)
Dec 14, 2015 6.879 6.950 6.719 6.764 322,471 -0.13(-1.95%)
Dec 11, 2015 6.674 6.963 6.674 6.899 435,038 +0.14(+2.09%)
Dec 10, 2015 6.822 6.937 6.732 6.758 166,530 -0.04(-0.57%)
Dec 09, 2015 6.681 6.835 6.681 6.796 303,364 +0.06(+0.95%)
Dec 08, 2015 6.726 6.976 6.700 6.732 216,891 +0.01(+0.10%)
Dec 07, 2015 6.751 6.976 6.697 6.726 237,837 -0.03(-0.47%)
Dec 04, 2015 6.726 6.911 6.713 6.758 184,853 +0.03(+0.48%)
Dec 03, 2015 6.879 7.046 6.719 6.726 251,470 -0.16(-2.33%)
Dec 02, 2015 7.149 7.155 6.879 6.886 429,216 -0.29(-4.02%)
Dec 01, 2015 7.187 7.226 7.078 7.174 248,900 +0.02(+0.27%)
Nov 30, 2015 7.110 7.181 7.097 7.155 484,839 +0.08(+1.09%)
Nov 27, 2015 6.963 7.104 6.838 7.078 70,228 +0.13(+1.84%)
Nov 25, 2015 6.924 6.950 6.950 6.950 229,124 +0.04(+0.56%)
Nov 24, 2015 6.860 6.944 6.617 6.911 539,818 +0.00(+0.00%)
Nov 23, 2015 6.822 6.924 6.783 6.911 356,559 +0.10(+1.41%)
Nov 20, 2015 6.726 6.867 6.690 6.815 563,931 +0.13(+1.92%)
Nov 19, 2015 6.629 6.738 6.613 6.687 369,104 +0.03(+0.38%)
Nov 18, 2015 6.655 6.706 6.607 6.661 451,149 +0.00(+0.00%)
Nov 17, 2015 6.629 6.764 6.623 6.661 285,252 +0.07(+1.07%)
Nov 16, 2015 6.636 6.655 6.546 6.591 589,994 -0.06(-0.96%)
Nov 13, 2015 6.854 7.014 6.597 6.655 530,659 -0.24(-3.53%)
Nov 12, 2015 6.726 6.976 6.713 6.899 283,549 +0.10(+1.51%)
Nov 11, 2015 6.873 6.873 6.732 6.796 362,632 -0.08(-1.12%)
Nov 10, 2015 6.809 6.924 6.732 6.873 532,677 +0.06(+0.94%)
Nov 09, 2015 6.944 6.944 6.764 6.809 682,135 -0.13(-1.94%)
Nov 06, 2015 7.117 7.168 6.793 6.944 879,365 -0.39(-5.33%)
Nov 05, 2015 7.341 7.373 7.151 7.335 204,019 -0.01(-0.09%)
Nov 04, 2015 7.283 7.379 7.144 7.341 245,192 +0.05(+0.70%)
Nov 03, 2015 7.360 7.476 7.136 7.290 398,737 -0.10(-1.30%)
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.