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 (%)
Jun 30, 2015 8.160 8.160 7.945 8.015 197,092 -0.06(-0.71%)
Jun 29, 2015 8.205 8.261 8.040 8.072 168,674 -0.18(-2.15%)
Jun 26, 2015 8.236 8.325 8.072 8.249 649,852 -0.04(-0.53%)
Jun 25, 2015 8.116 8.337 8.116 8.293 145,450 +0.13(+1.63%)
Jun 24, 2015 8.401 8.470 8.110 8.160 118,335 -0.23(-2.79%)
Jun 23, 2015 8.679 8.679 8.331 8.394 93,398 -0.28(-3.21%)
Jun 22, 2015 8.622 8.774 8.616 8.673 169,717 +0.04(+0.51%)
Jun 19, 2015 8.546 8.641 8.404 8.628 350,579 +0.13(+1.49%)
Jun 18, 2015 8.261 8.647 8.261 8.502 240,987 +0.24(+2.91%)
Jun 17, 2015 8.350 8.350 7.945 8.261 141,733 -0.04(-0.53%)
Jun 16, 2015 8.192 8.375 8.116 8.306 115,800 +0.14(+1.70%)
Jun 15, 2015 8.065 8.249 7.901 8.167 122,035 +0.04(+0.47%)
Jun 12, 2015 7.749 8.179 7.743 8.129 119,744 +0.37(+4.81%)
Jun 11, 2015 7.819 7.869 7.749 7.755 836,362 -0.06(-0.81%)
Jun 10, 2015 7.863 7.939 7.787 7.819 147,628 +0.01(+0.16%)
Jun 09, 2015 7.768 7.869 7.749 7.806 92,388 +0.00(+0.00%)
Jun 08, 2015 7.806 7.888 7.749 7.806 99,127 +0.01(+0.16%)
Jun 05, 2015 8.122 8.129 7.743 7.793 218,781 -0.41(-5.01%)
Jun 04, 2015 8.337 8.337 8.141 8.205 84,062 -0.14(-1.67%)
Jun 03, 2015 8.230 8.382 8.198 8.344 83,270 +0.15(+1.85%)
Jun 02, 2015 8.173 8.261 8.084 8.192 73,400 +0.00(+0.00%)
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.