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 (%)
Mar 31, 2016 8.284 8.409 8.211 8.376 393,422 +0.05(+0.63%)
Mar 30, 2016 8.376 8.409 8.297 8.323 505,171 +0.01(+0.16%)
Mar 29, 2016 8.040 8.310 7.941 8.310 1,216,915 +0.23(+2.86%)
Mar 28, 2016 7.780 8.092 7.734 8.079 636,077 +0.31(+3.93%)
Mar 24, 2016 7.767 7.773 7.773 7.773 860,420 +0.03(+0.34%)
Mar 23, 2016 7.611 7.760 7.565 7.747 1,366,900 +0.14(+1.79%)
Mar 22, 2016 7.487 7.663 7.455 7.611 11,389,078 -0.06(-0.76%)
Mar 21, 2016 7.786 7.949 7.650 7.669 181,752 -0.11(-1.42%)
Mar 18, 2016 7.858 7.858 7.721 7.780 348,761 -0.03(-0.42%)
Mar 17, 2016 7.812 7.838 7.734 7.812 216,390 +0.05(+0.59%)
Mar 16, 2016 7.708 7.891 7.643 7.767 290,124 +0.10(+1.27%)
Mar 15, 2016 7.682 7.741 7.617 7.669 128,555 -0.10(-1.26%)
Mar 14, 2016 7.741 7.884 7.721 7.767 195,629 +0.00(+0.00%)
Mar 11, 2016 7.708 7.786 7.682 7.767 206,920 +0.11(+1.44%)
Mar 10, 2016 7.734 7.871 7.546 7.656 174,113 -0.07(-0.84%)
Mar 09, 2016 7.689 7.773 7.689 7.721 226,608 +0.05(+0.59%)
Mar 08, 2016 7.767 7.838 7.663 7.676 230,082 -0.13(-1.67%)
Mar 07, 2016 7.643 7.806 7.578 7.806 166,849 +0.18(+2.30%)
Mar 04, 2016 7.741 7.773 7.591 7.630 182,325 -0.10(-1.26%)
Mar 03, 2016 7.676 7.747 7.567 7.728 375,344 +0.01(+0.17%)
Mar 02, 2016 7.702 7.754 7.541 7.715 175,455 +0.03(+0.34%)
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.