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, 2014 7.958 7.800 7.800 7.800 433,146 -0.14(-1.75%)
Dec 30, 2014 8.021 8.072 7.933 7.939 288,489 -0.13(-1.65%)
Dec 29, 2014 8.059 8.186 8.053 8.072 237,844 -0.01(-0.08%)
Dec 26, 2014 7.717 8.091 7.717 8.078 326,905 +0.34(+4.42%)
Dec 24, 2014 7.730 7.736 7.736 7.736 164,405 -0.02(-0.24%)
Dec 23, 2014 7.585 7.964 7.585 7.755 389,686 +0.20(+2.68%)
Dec 22, 2014 7.338 7.566 7.275 7.553 505,459 +0.31(+4.28%)
Dec 19, 2014 7.768 7.844 7.161 7.243 2,414,702 -0.54(-6.99%)
Dec 18, 2014 7.705 7.958 7.571 7.787 521,369 +0.05(+0.65%)
Dec 17, 2014 7.591 7.743 7.515 7.736 420,306 +0.13(+1.75%)
Dec 16, 2014 7.914 7.958 7.483 7.604 337,963 -0.30(-3.76%)
Dec 15, 2014 7.768 7.952 7.654 7.901 501,128 +0.15(+1.88%)
Dec 12, 2014 8.337 8.337 7.717 7.755 300,462 +0.04(+0.57%)
Dec 11, 2014 7.863 7.964 7.414 7.711 1,245,129 -3.92(-33.68%)
Dec 10, 2014 11.29 11.70 11.29 11.63 555,344 +0.37(+3.26%)
Dec 09, 2014 11.55 11.58 11.16 11.26 306,296 -0.34(-2.89%)
Dec 08, 2014 11.58 11.68 11.51 11.60 262,998 +0.10(+0.88%)
Dec 05, 2014 11.44 11.67 11.38 11.49 286,390 +0.13(+1.17%)
Dec 04, 2014 11.22 11.39 11.07 11.36 186,270 +0.16(+1.47%)
Dec 03, 2014 10.56 11.25 10.56 11.20 269,102 +0.70(+6.63%)
Dec 02, 2014 10.39 10.55 10.32 10.50 365,962 +0.18(+1.72%)
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.