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 (%)
Dec 31, 2018	13.93	13.93	13.57	13.85	1,224,980	-0.02(-0.16%)
Dec 28, 2018	13.81	13.92	13.55	13.87	2,443,961	+0.18(+1.34%)
Dec 27, 2018	13.73	13.83	13.24	13.69	1,503,108	-0.17(-1.23%)
Dec 26, 2018	13.41	13.88	13.17	13.86	1,110,410	+0.47(+3.49%)
Dec 24, 2018	13.89	14.04	13.39	13.39	840,431	-0.47(-3.42%)
Dec 21, 2018	14.38	14.62	13.82	13.87	3,236,369	-0.49(-3.41%)
Dec 20, 2018	14.32	14.58	14.19	14.36	1,540,161	-0.16(-1.07%)
Dec 19, 2018	14.86	15.06	14.47	14.51	1,630,119	-0.33(-2.20%)
Dec 18, 2018	14.68	15.02	14.68	14.84	890,902	+0.21(+1.42%)
Dec 17, 2018	15.16	15.28	14.56	14.63	1,190,628	-0.53(-3.52%)
Dec 14, 2018	14.96	15.22	14.93	15.16	875,073	+0.13(+0.84%)
Dec 13, 2018	14.76	15.10	14.73	15.04	881,919	+0.31(+2.12%)
Dec 12, 2018	14.98	15.09	14.66	14.73	1,506,795	-0.22(-1.49%)
Dec 11, 2018	15.05	15.25	14.93	14.95	1,619,861	-0.07(-0.49%)
Dec 10, 2018	15.07	15.12	14.87	15.02	1,329,865	+0.07(+0.45%)
Dec 07, 2018	14.91	15.03	14.81	14.96	1,154,902	-0.03(-0.20%)
Dec 06, 2018	14.60	15.00	14.36	14.99	1,333,547	+0.29(+1.97%)
Dec 04, 2018	15.23	15.32	14.64	14.70	2,303,740	-0.40(-2.65%)

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.