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 (%)
Sep 30, 2016 10.02 10.10 9.901 9.989 711,849 +0.03(+0.34%)
Sep 29, 2016 10.08 10.13 9.940 9.955 537,500 -0.22(-2.19%)
Sep 28, 2016 10.00 10.22 9.995 10.18 296,109 +0.18(+1.83%)
Sep 27, 2016 10.12 10.12 9.955 9.995 308,723 -0.11(-1.06%)
Sep 26, 2016 10.10 10.16 10.04 10.10 256,433 +0.00(+0.00%)
Sep 23, 2016 9.942 10.18 9.875 10.10 404,429 +0.08(+0.80%)
Sep 22, 2016 9.902 10.06 9.855 10.02 441,055 +0.19(+1.97%)
Sep 21, 2016 9.668 9.835 9.514 9.828 327,481 +0.14(+1.45%)
Sep 20, 2016 9.762 9.835 9.635 9.688 660,552 -0.01(-0.14%)
Sep 19, 2016 9.775 9.815 9.621 9.701 371,484 -0.01(-0.14%)
Sep 16, 2016 9.528 9.848 9.508 9.715 1,030,664 +0.21(+2.25%)
Sep 15, 2016 9.528 9.568 9.407 9.501 657,319 -0.06(-0.63%)
Sep 14, 2016 9.641 9.655 9.501 9.561 396,515 +0.00(+0.00%)
Sep 13, 2016 9.975 9.995 9.561 9.561 368,983 -0.43(-4.34%)
Sep 12, 2016 9.935 10.07 9.872 9.995 448,073 +0.09(+0.94%)
Sep 09, 2016 10.27 10.27 9.902 9.902 556,972 -0.45(-4.33%)
Sep 08, 2016 10.52 10.55 10.29 10.35 299,227 -0.24(-2.27%)
Sep 07, 2016 10.42 10.61 10.39 10.59 649,678 +0.21(+2.06%)
Sep 06, 2016 10.38 10.48 10.25 10.38 916,410 +0.19(+1.84%)
Sep 02, 2016 9.895 10.19 10.19 10.19 463,674 +0.31(+3.11%)
Sep 01, 2016 9.955 9.962 9.788 9.882 331,590 -0.05(-0.47%)
Aug 31, 2016 10.02 10.02 9.862 9.929 408,632 -0.13(-1.33%)
Aug 30, 2016 10.12 10.12 9.969 10.06 217,484 -0.01(-0.07%)
Aug 29, 2016 10.08 10.15 9.969 10.07 397,155 +0.06(+0.60%)
Aug 26, 2016 10.13 10.13 9.949 10.01 408,985 -0.11(-1.06%)
Aug 25, 2016 9.989 10.16 9.935 10.12 359,522 +0.14(+1.41%)
Aug 24, 2016 9.949 10.01 9.860 9.975 414,572 +0.07(+0.74%)
Aug 23, 2016 9.755 9.935 9.755 9.902 339,093 +0.15(+1.58%)
Aug 22, 2016 9.621 9.802 9.621 9.748 294,625 +0.06(+0.62%)
Aug 19, 2016 9.795 9.949 9.648 9.688 304,375 -0.12(-1.23%)
Aug 18, 2016 9.848 9.882 9.775 9.808 154,889 -0.01(-0.14%)
Aug 17, 2016 9.762 9.862 9.681 9.822 213,532 +0.04(+0.41%)
Aug 16, 2016 10.12 10.12 9.755 9.782 332,690 -0.32(-3.17%)
Aug 15, 2016 10.10 10.27 10.10 10.10 768,288 +0.02(+0.20%)
Aug 12, 2016 9.955 10.15 9.955 10.08 273,590 +0.17(+1.68%)
Aug 11, 2016 9.935 10.06 9.788 9.915 462,267 +0.01(+0.07%)
Aug 10, 2016 9.962 10.05 9.862 9.909 382,440 -0.03(-0.27%)
Aug 09, 2016 9.701 9.962 9.608 9.935 487,023 +0.26(+2.69%)
Aug 08, 2016 9.534 9.721 9.474 9.675 447,044 +0.15(+1.61%)
Aug 05, 2016 9.427 9.601 9.394 9.521 505,740 +0.11(+1.14%)
Aug 04, 2016 9.468 9.721 9.387 9.414 260,674 -0.01(-0.14%)
Aug 03, 2016 9.401 9.427 9.260 9.427 441,094 +0.03(+0.28%)
Aug 02, 2016 9.621 9.679 9.401 9.401 563,294 -0.24(-2.49%)
Aug 01, 2016 9.635 9.685 9.541 9.641 333,651 -0.01(-0.14%)
Jul 29, 2016 9.608 9.776 9.608 9.655 700,747 +0.03(+0.28%)
Jul 28, 2016 9.521 9.695 9.488 9.628 246,843 +0.07(+0.77%)
Jul 27, 2016 9.648 9.681 9.488 9.554 238,273 -0.08(-0.83%)
Jul 26, 2016 9.688 9.741 9.601 9.635 306,218 -0.11(-1.10%)
Jul 25, 2016 9.808 9.848 9.715 9.741 163,236 -0.05(-0.48%)
Jul 22, 2016 9.608 9.862 9.608 9.788 237,110 +0.15(+1.59%)
Jul 21, 2016 9.715 9.782 9.608 9.635 664,873 -0.09(-0.89%)
Jul 20, 2016 9.641 9.822 9.601 9.721 873,746 +0.10(+1.04%)
Jul 19, 2016 9.648 9.735 9.548 9.621 627,958 -0.01(-0.14%)
Jul 18, 2016 9.655 9.857 9.635 9.635 377,894 +0.01(+0.14%)
Jul 15, 2016 9.675 9.681 9.534 9.621 489,510 +0.01(+0.07%)
Jul 14, 2016 9.748 9.748 9.574 9.615 355,004 -0.13(-1.37%)
Jul 13, 2016 9.721 9.842 9.641 9.748 645,299 +0.03(+0.34%)
Jul 12, 2016 9.735 9.822 9.675 9.715 465,300 -0.07(-0.68%)
Jul 11, 2016 9.621 9.802 9.508 9.782 610,025 +0.17(+1.81%)
Jul 08, 2016 9.488 9.628 9.488 9.608 1,040,123 +0.12(+1.27%)
Jul 07, 2016 9.688 9.748 9.421 9.488 625,107 -0.07(-0.70%)
Jul 05, 2016 9.321 9.648 9.294 9.554 599,026 +0.21(+2.22%)
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.