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 31, 2018 11.98 12.01 11.90 11.94 811,953 +0.04(+0.30%)
May 30, 2018 11.75 11.95 11.65 11.90 1,129,032 +0.17(+1.48%)
May 29, 2018 11.57 11.78 11.51 11.73 1,621,404 +0.14(+1.19%)
May 25, 2018 11.59 11.59 11.59 0 +0.06(+0.50%)
May 24, 2018 11.52 11.58 11.44 11.54 954,198 +0.06(+0.51%)
May 23, 2018 11.24 11.50 11.19 11.48 2,586,695 +0.26(+2.32%)
May 22, 2018 11.18 11.34 11.06 11.22 782,001 +0.02(+0.19%)
May 21, 2018 11.09 11.28 10.95 11.19 781,345 +0.14(+1.31%)
May 18, 2018 11.07 11.14 11.02 11.05 801,184 +0.05(+0.46%)
May 17, 2018 11.00 11.09 10.92 11.00 647,402 -0.06(-0.52%)
May 16, 2018 10.91 11.13 10.88 11.06 1,132,436 +0.19(+1.73%)
May 15, 2018 10.90 11.10 10.75 10.87 1,326,366 -0.08(-0.73%)
May 14, 2018 10.96 11.10 10.87 10.95 1,502,739 +0.03(+0.26%)
May 11, 2018 11.11 11.17 10.87 10.92 1,030,014 -0.17(-1.50%)
May 10, 2018 11.05 11.26 10.98 11.09 1,923,968 +0.11(+0.99%)
May 09, 2018 10.50 11.09 10.44 10.98 2,882,459 +0.83(+8.21%)
May 08, 2018 10.17 10.25 10.07 10.14 1,005,547 -0.06(-0.57%)
May 07, 2018 9.964 10.21 9.942 10.20 685,837 +0.26(+2.62%)
May 04, 2018 9.848 10.03 9.848 9.942 919,660 +0.09(+0.96%)
May 03, 2018 9.776 9.884 9.631 9.848 516,683 +0.09(+0.89%)
May 02, 2018 9.805 9.855 9.616 9.761 677,154 -0.09(-0.88%)
May 01, 2018 9.587 9.899 9.587 9.848 944,542 +0.28(+2.95%)
Apr 30, 2018 9.609 9.638 9.500 9.566 967,795 -0.04(-0.38%)
Apr 27, 2018 9.414 9.645 9.385 9.602 888,834 +0.21(+2.24%)
Apr 26, 2018 9.377 9.457 9.334 9.392 815,650 +0.04(+0.46%)
Apr 25, 2018 9.319 9.377 9.247 9.348 820,461 +0.02(+0.23%)
Apr 24, 2018 9.319 9.392 9.269 9.327 939,663 +0.01(+0.08%)
Apr 23, 2018 9.385 9.399 9.218 9.319 676,441 -0.04(-0.46%)
Apr 20, 2018 9.551 9.580 9.348 9.363 873,078 -0.20(-2.12%)
Apr 19, 2018 9.732 9.732 9.497 9.566 823,708 -0.19(-1.93%)
Apr 18, 2018 9.877 9.920 9.748 9.754 726,558 -0.10(-1.03%)
Apr 17, 2018 9.732 9.913 9.689 9.855 703,714 +0.14(+1.49%)
Apr 16, 2018 9.566 9.768 9.544 9.710 873,433 +0.12(+1.28%)
Apr 13, 2018 9.529 9.797 9.392 9.587 1,226,179 +0.09(+0.91%)
Apr 12, 2018 9.703 9.703 9.493 9.500 814,745 -0.20(-2.02%)
Apr 11, 2018 9.682 9.812 9.660 9.696 1,038,848 +0.01(+0.15%)
Apr 10, 2018 9.805 9.805 9.616 9.682 878,599 -0.04(-0.45%)
Apr 09, 2018 9.899 9.899 9.718 9.725 860,048 -0.14(-1.47%)
Apr 06, 2018 9.783 9.949 9.725 9.870 710,933 +0.08(+0.81%)
Apr 05, 2018 9.877 9.877 9.703 9.790 807,002 -0.04(-0.37%)
Apr 04, 2018 9.472 9.928 9.450 9.826 1,599,627 +0.30(+3.19%)
Apr 03, 2018 9.551 9.674 9.421 9.522 1,173,512 -0.01(-0.08%)
Apr 02, 2018 9.718 10.02 9.464 9.529 889,256 -0.17(-1.79%)
Mar 29, 2018 9.703 9.703 9.703 0 -0.05(-0.52%)
Mar 28, 2018 9.558 9.841 9.508 9.754 1,483,300 +0.24(+2.55%)
Mar 27, 2018 9.561 9.690 9.404 9.511 1,516,547 -0.07(-0.74%)
Mar 26, 2018 9.718 9.846 9.461 9.583 1,123,397 -0.01(-0.15%)
Mar 23, 2018 9.875 9.889 9.597 9.597 1,428,061 -0.24(-2.46%)
Mar 22, 2018 9.789 10.09 9.789 9.839 1,108,365 -0.01(-0.07%)
Mar 21, 2018 10.04 10.10 9.836 9.846 789,811 -0.24(-2.33%)
Mar 20, 2018 10.10 10.20 10.03 10.08 989,868 -0.04(-0.42%)
Mar 19, 2018 10.10 10.14 9.950 10.12 599,529 -0.03(-0.28%)
Mar 16, 2018 9.996 10.17 9.896 10.15 1,564,421 +0.16(+1.64%)
Mar 15, 2018 9.932 9.996 9.818 9.989 827,493 +0.09(+0.86%)
Mar 14, 2018 10.04 10.10 9.882 9.903 918,640 -0.07(-0.71%)
Mar 13, 2018 10.03 10.19 9.914 9.975 926,184 -0.03(-0.29%)
Mar 12, 2018 9.739 10.01 9.711 10.00 881,899 +0.24(+2.48%)
Mar 09, 2018 9.832 9.832 9.611 9.761 952,604 -0.04(-0.44%)
Mar 08, 2018 9.911 9.911 9.747 9.804 724,287 -0.09(-0.87%)
Mar 07, 2018 9.903 9.889 841,169 +0.31(+3.28%)
Mar 06, 2018 9.647 9.661 9.479 9.576 1,135,630 -0.01(-0.15%)
Mar 05, 2018 9.412 9.625 9.297 9.590 1,472,787 +0.17(+1.82%)
Mar 02, 2018 9.483 9.483 9.240 9.419 1,227,065 -0.14(-1.42%)
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.