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 (%)
Dec 31, 2015 7.260 7.123 7.123 7.123 277,019 -0.16(-2.23%)
Dec 30, 2015 7.305 7.448 7.201 7.286 383,060 -0.01(-0.09%)
Dec 29, 2015 7.136 7.299 7.129 7.292 161,910 +0.16(+2.28%)
Dec 28, 2015 6.944 7.155 6.828 7.129 233,547 +0.14(+2.02%)
Dec 24, 2015 6.963 6.988 6.988 6.988 103,566 -0.01(-0.09%)
Dec 23, 2015 6.937 7.072 6.911 6.995 239,053 +0.06(+0.83%)
Dec 22, 2015 6.982 7.014 6.860 6.937 212,173 -0.04(-0.64%)
Dec 21, 2015 7.046 7.322 6.892 6.982 255,455 +0.01(+0.18%)
Dec 18, 2015 7.251 7.322 6.944 6.969 1,325,567 -0.31(-4.31%)
Dec 17, 2015 7.296 7.347 7.194 7.283 1,093,594 -0.01(-0.09%)
Dec 16, 2015 7.123 7.296 7.072 7.290 325,731 +0.17(+2.43%)
Dec 15, 2015 6.809 7.123 6.809 7.117 377,818 +0.35(+5.21%)
Dec 14, 2015 6.879 6.950 6.719 6.764 322,471 -0.13(-1.95%)
Dec 11, 2015 6.674 6.963 6.674 6.899 435,038 +0.14(+2.09%)
Dec 10, 2015 6.822 6.937 6.732 6.758 166,530 -0.04(-0.57%)
Dec 09, 2015 6.681 6.835 6.681 6.796 303,364 +0.06(+0.95%)
Dec 08, 2015 6.726 6.976 6.700 6.732 216,891 +0.01(+0.10%)
Dec 07, 2015 6.751 6.976 6.697 6.726 237,837 -0.03(-0.47%)
Dec 04, 2015 6.726 6.911 6.713 6.758 184,853 +0.03(+0.48%)
Dec 03, 2015 6.879 7.046 6.719 6.726 251,470 -0.16(-2.33%)
Dec 02, 2015 7.149 7.155 6.879 6.886 429,216 -0.29(-4.02%)
Dec 01, 2015 7.187 7.226 7.078 7.174 248,900 +0.02(+0.27%)
Nov 30, 2015 7.110 7.181 7.097 7.155 484,839 +0.08(+1.09%)
Nov 27, 2015 6.963 7.104 6.838 7.078 70,228 +0.13(+1.84%)
Nov 25, 2015 6.924 6.950 6.950 6.950 229,124 +0.04(+0.56%)
Nov 24, 2015 6.860 6.944 6.617 6.911 539,818 +0.00(+0.00%)
Nov 23, 2015 6.822 6.924 6.783 6.911 356,559 +0.10(+1.41%)
Nov 20, 2015 6.726 6.867 6.690 6.815 563,931 +0.13(+1.92%)
Nov 19, 2015 6.629 6.738 6.613 6.687 369,104 +0.03(+0.38%)
Nov 18, 2015 6.655 6.706 6.607 6.661 451,149 +0.00(+0.00%)
Nov 17, 2015 6.629 6.764 6.623 6.661 285,252 +0.07(+1.07%)
Nov 16, 2015 6.636 6.655 6.546 6.591 589,994 -0.06(-0.96%)
Nov 13, 2015 6.854 7.014 6.597 6.655 530,659 -0.24(-3.53%)
Nov 12, 2015 6.726 6.976 6.713 6.899 283,549 +0.10(+1.51%)
Nov 11, 2015 6.873 6.873 6.732 6.796 362,632 -0.08(-1.12%)
Nov 10, 2015 6.809 6.924 6.732 6.873 532,677 +0.06(+0.94%)
Nov 09, 2015 6.944 6.944 6.764 6.809 682,135 -0.13(-1.94%)
Nov 06, 2015 7.117 7.168 6.793 6.944 879,365 -0.39(-5.33%)
Nov 05, 2015 7.341 7.373 7.151 7.335 204,019 -0.01(-0.09%)
Nov 04, 2015 7.283 7.379 7.144 7.341 245,192 +0.05(+0.70%)
Nov 03, 2015 7.360 7.476 7.136 7.290 398,737 -0.10(-1.30%)
Nov 02, 2015 7.258 7.444 7.133 7.386 340,679 +0.13(+1.77%)
Oct 30, 2015 7.341 7.341 7.091 7.258 407,978 -0.10(-1.31%)
Oct 29, 2015 7.463 7.463 7.194 7.354 238,404 -0.12(-1.55%)
Oct 28, 2015 7.373 7.572 7.270 7.469 332,263 +0.10(+1.30%)
Oct 27, 2015 7.303 7.386 7.226 7.373 318,191 +0.05(+0.70%)
Oct 26, 2015 7.482 7.482 7.117 7.322 351,321 -0.16(-2.14%)
Oct 23, 2015 7.617 7.681 7.370 7.482 299,246 -0.18(-2.34%)
Oct 22, 2015 7.630 7.681 7.533 7.662 417,964 +0.07(+0.93%)
Oct 21, 2015 7.578 7.681 7.527 7.591 398,924 +0.00(+0.00%)
Oct 20, 2015 7.514 7.604 7.399 7.591 403,001 +0.02(+0.25%)
Oct 19, 2015 7.386 7.597 7.360 7.572 441,977 +0.20(+2.70%)
Oct 16, 2015 7.335 7.428 7.185 7.373 337,346 +0.07(+0.97%)
Oct 15, 2015 7.123 7.514 6.956 7.303 408,579 +0.23(+3.26%)
Oct 14, 2015 7.065 7.194 6.995 7.072 381,971 -0.04(-0.54%)
Oct 13, 2015 7.431 7.431 7.078 7.110 259,015 -0.33(-4.40%)
Oct 12, 2015 7.303 7.444 7.213 7.437 395,438 +0.11(+1.49%)
Oct 09, 2015 7.373 7.440 7.187 7.328 291,329 -0.01(-0.17%)
Oct 08, 2015 7.270 7.360 7.232 7.341 301,885 +0.03(+0.44%)
Oct 07, 2015 7.206 7.315 7.168 7.309 276,256 +0.12(+1.69%)
Oct 06, 2015 7.155 7.258 7.027 7.187 467,102 +0.04(+0.63%)
Oct 05, 2015 7.110 7.258 7.104 7.142 388,936 +0.07(+1.00%)
Oct 02, 2015 6.988 7.082 6.905 7.072 503,317 +0.02(+0.23%)
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.