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 (%)
Oct 31, 2014 9.767 10.12 9.463 9.824 997,265 +0.44(+4.65%)
Oct 30, 2014 9.141 9.520 9.141 9.387 154,631 +0.25(+2.70%)
Oct 29, 2014 8.983 9.223 8.907 9.141 426,163 -0.03(-0.28%)
Oct 28, 2014 8.919 9.236 8.806 9.166 497,416 +0.33(+3.72%)
Oct 27, 2014 8.989 8.926 8.926 8.837 291,706 -0.09(-0.99%)
Oct 24, 2014 9.002 9.312 8.546 8.926 467,159 -0.05(-0.56%)
Oct 23, 2014 9.324 9.403 8.926 8.976 424,499 -0.29(-3.14%)
Oct 22, 2014 9.400 9.400 9.141 9.267 732,077 -0.03(-0.27%)
Oct 21, 2014 9.369 9.577 9.210 9.293 391,942 -0.06(-0.68%)
Oct 20, 2014 9.312 9.546 9.299 9.356 229,754 +0.07(+0.75%)
Oct 17, 2014 9.805 10.09 9.122 9.286 332,333 +0.18(+2.02%)
Oct 16, 2014 8.736 9.267 8.730 9.103 152,238 -0.08(-0.83%)
Oct 15, 2014 9.179 9.236 9.109 9.179 220,632 -0.09(-0.96%)
Oct 14, 2014 8.913 9.457 8.856 9.267 242,037 +0.40(+4.49%)
Oct 13, 2014 8.477 8.938 8.477 8.869 227,343 +0.37(+4.39%)
Oct 10, 2014 8.590 8.698 8.483 8.496 185,936 -0.16(-1.83%)
Oct 09, 2014 8.723 8.749 8.559 8.654 113,519 -0.10(-1.16%)
Oct 08, 2014 8.761 8.812 8.546 8.755 120,104 -0.01(-0.14%)
Oct 07, 2014 8.806 8.919 8.730 8.768 59,200 -0.09(-1.00%)
Oct 06, 2014 8.907 8.926 8.793 8.856 60,582 -0.06(-0.64%)
Oct 03, 2014 9.071 9.071 8.888 8.913 95,907 -0.03(-0.35%)
Oct 02, 2014 9.059 9.078 8.856 8.945 75,520 +0.03(+0.28%)
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.