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 (%)
May 29, 2015 8.356 8.401 8.217 8.249 123,677 -0.11(-1.36%)
May 28, 2015 8.306 8.426 8.167 8.363 90,864 +0.10(+1.23%)
May 27, 2015 8.097 8.331 8.031 8.261 112,208 +0.20(+2.43%)
May 26, 2015 8.129 8.182 7.939 8.065 230,689 -0.09(-1.09%)
May 22, 2015 8.129 8.154 8.154 8.154 106,863 -0.01(-0.08%)
May 21, 2015 8.179 8.255 8.110 8.160 120,005 -0.06(-0.69%)
May 20, 2015 8.211 8.255 8.154 8.217 79,642 +0.06(+0.78%)
May 19, 2015 8.236 8.382 8.110 8.154 126,704 -0.08(-1.00%)
May 18, 2015 8.571 8.571 8.198 8.236 152,105 -0.40(-4.69%)
May 15, 2015 8.723 8.723 8.458 8.641 88,630 -0.06(-0.73%)
May 14, 2015 8.255 8.825 8.224 8.704 210,218 +0.51(+6.17%)
May 13, 2015 8.280 8.280 7.797 8.198 144,329 +0.35(+4.43%)
May 12, 2015 7.648 7.895 7.509 7.850 154,807 +0.23(+2.99%)
May 11, 2015 7.648 7.749 7.566 7.623 193,779 -0.03(-0.41%)
May 08, 2015 7.901 8.027 7.635 7.654 89,850 -0.19(-2.42%)
May 07, 2015 7.838 7.958 7.774 7.844 165,676 -0.02(-0.24%)
May 06, 2015 7.888 7.888 7.774 7.863 148,230 -0.08(-0.96%)
May 05, 2015 7.983 8.059 7.844 7.939 243,214 -0.11(-1.41%)
May 04, 2015 7.901 8.116 7.768 8.053 152,552 +0.13(+1.60%)
May 01, 2015 7.895 8.021 7.841 7.926 166,800 +0.03(+0.32%)
Apr 30, 2015 8.230 8.249 7.819 7.901 215,782 -0.35(-4.29%)
Apr 29, 2015 8.426 8.451 8.230 8.255 165,653 -0.25(-2.97%)
Apr 28, 2015 8.477 8.641 8.401 8.508 130,204 +0.03(+0.30%)
Apr 27, 2015 8.540 8.723 8.470 8.483 83,772 -0.06(-0.67%)
Apr 24, 2015 8.552 8.628 8.470 8.540 70,746 +0.02(+0.22%)
Apr 23, 2015 8.439 8.609 8.401 8.521 86,550 +0.05(+0.60%)
Apr 22, 2015 8.552 8.609 8.426 8.470 90,205 -0.15(-1.76%)
Apr 21, 2015 8.584 8.702 8.477 8.622 99,886 +0.04(+0.44%)
Apr 20, 2015 8.489 8.603 8.402 8.584 144,191 +0.11(+1.27%)
Apr 17, 2015 8.388 8.527 8.356 8.477 119,333 +0.03(+0.37%)
Apr 16, 2015 8.420 8.559 8.318 8.445 196,627 +0.04(+0.53%)
Apr 15, 2015 8.571 8.660 8.363 8.401 113,319 -0.09(-1.12%)
Apr 14, 2015 8.401 8.673 8.337 8.496 125,680 +0.08(+0.90%)
Apr 13, 2015 8.527 8.624 8.350 8.420 115,955 -0.10(-1.19%)
Apr 10, 2015 8.527 8.704 8.483 8.521 87,610 +0.01(+0.07%)
Apr 09, 2015 8.806 8.875 8.489 8.515 81,580 -0.32(-3.58%)
Apr 08, 2015 8.603 8.850 8.603 8.831 127,284 +0.18(+2.12%)
Apr 07, 2015 8.951 8.951 8.590 8.647 85,710 -0.28(-3.12%)
Apr 06, 2015 9.014 9.065 8.806 8.926 87,734 -0.09(-0.98%)
Apr 02, 2015 8.825 9.014 9.014 9.014 158,082 +0.16(+1.79%)
Apr 01, 2015 8.552 8.862 8.458 8.856 152,228 +0.28(+3.24%)
Mar 31, 2015 8.647 8.704 8.477 8.578 148,289 -0.15(-1.74%)
Mar 30, 2015 8.654 8.742 8.578 8.730 111,732 +0.08(+0.88%)
Mar 27, 2015 8.704 8.768 8.559 8.654 86,622 -0.16(-1.87%)
Mar 26, 2015 8.881 8.881 8.489 8.818 231,709 -0.09(-1.06%)
Mar 25, 2015 9.008 9.103 8.825 8.913 130,179 -0.13(-1.40%)
Mar 24, 2015 9.033 9.166 8.989 9.040 158,602 -0.04(-0.49%)
Mar 23, 2015 8.584 9.097 8.584 9.084 231,451 +0.47(+5.51%)
Mar 20, 2015 8.388 8.622 8.224 8.609 614,922 +0.25(+3.03%)
Mar 19, 2015 8.097 8.559 8.097 8.356 193,358 +0.20(+2.40%)
Mar 18, 2015 8.084 8.192 7.717 8.160 185,525 +0.08(+0.94%)
Mar 17, 2015 8.224 8.274 7.781 8.084 189,533 -0.18(-2.22%)
Mar 16, 2015 8.186 8.306 8.116 8.268 119,646 +0.11(+1.32%)
Mar 13, 2015 8.287 8.287 8.002 8.160 109,364 -0.11(-1.30%)
Mar 12, 2015 7.907 8.287 7.882 8.268 113,920 +0.42(+5.40%)
Mar 11, 2015 7.755 7.863 7.661 7.844 143,388 +0.10(+1.31%)
Mar 10, 2015 7.654 7.774 7.591 7.743 210,075 +0.02(+0.25%)
Mar 09, 2015 7.857 7.882 7.642 7.724 218,979 -0.06(-0.73%)
Mar 06, 2015 8.160 8.205 7.762 7.781 246,126 -0.40(-4.87%)
Mar 05, 2015 8.470 8.540 8.103 8.179 202,593 -0.30(-3.58%)
Mar 04, 2015 8.616 8.622 8.477 8.483 179,139 -0.10(-1.18%)
Mar 03, 2015 8.654 8.730 8.420 8.584 254,158 +0.04(+0.44%)
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.