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 (%)
Sep 30, 2014 9.021 9.103 8.862 9.046 299,508 +0.00(+0.00%)
Sep 29, 2014 8.976 9.172 8.857 9.046 198,619 -0.01(-0.07%)
Sep 26, 2014 9.166 9.312 9.002 9.052 349,383 -0.13(-1.38%)
Sep 25, 2014 9.299 9.299 8.991 9.179 110,238 -0.11(-1.16%)
Sep 24, 2014 9.387 9.432 9.236 9.286 126,187 -0.09(-1.01%)
Sep 23, 2014 9.501 9.647 9.305 9.381 260,872 -0.20(-2.05%)
Sep 22, 2014 9.565 9.729 9.438 9.577 244,166 -0.10(-1.05%)
Sep 19, 2014 9.678 10.02 9.501 9.678 661,213 +0.03(+0.26%)
Sep 18, 2014 9.590 9.830 9.438 9.653 359,274 +0.08(+0.86%)
Sep 17, 2014 9.792 10.15 9.337 9.571 552,655 -0.21(-2.13%)
Sep 16, 2014 10.02 10.12 9.767 9.780 268,022 -0.30(-2.95%)
Sep 15, 2014 10.47 10.63 10.07 10.08 47,328 -0.42(-3.98%)
Sep 12, 2014 10.79 10.79 10.37 10.49 69,091 -0.28(-2.58%)
Sep 11, 2014 10.98 11.10 10.58 10.77 91,423 -0.28(-2.52%)
Sep 10, 2014 10.89 11.13 10.89 11.05 100,139 +0.13(+1.22%)
Sep 09, 2014 11.11 11.20 10.87 10.92 47,031 -0.23(-2.10%)
Sep 08, 2014 10.93 11.18 10.93 11.15 73,865 +0.17(+1.56%)
Sep 05, 2014 10.91 11.08 10.89 10.98 59,145 +0.01(+0.06%)
Sep 04, 2014 11.22 10.96 10.96 10.98 58,133 +0.02(+0.17%)
Sep 03, 2014 11.07 11.22 10.88 10.96 103,248 -0.09(-0.86%)
Sep 02, 2014 11.10 11.20 10.95 11.05 178,772 +0.00(+0.00%)
Aug 29, 2014 11.20 11.05 11.05 11.05 117,297 -0.09(-0.79%)
Aug 28, 2014 11.03 11.22 11.01 11.14 131,646 +0.06(+0.57%)
Aug 27, 2014 10.95 11.15 11.08 11.08 121,250 -0.01(-0.06%)
Aug 26, 2014 11.04 11.23 10.98 11.08 90,529 +0.01(+0.11%)
Aug 25, 2014 11.21 11.21 10.91 11.07 84,991 -0.05(-0.46%)
Aug 22, 2014 11.02 11.29 10.99 11.12 113,217 +0.05(+0.46%)
Aug 21, 2014 11.12 11.32 11.04 11.07 115,425 -0.08(-0.74%)
Aug 20, 2014 11.08 11.32 11.08 11.15 62,270 +0.01(+0.11%)
Aug 19, 2014 10.96 11.23 10.96 11.14 363,414 +0.16(+1.50%)
Aug 18, 2014 10.82 11.07 10.63 10.98 125,171 +0.29(+2.72%)
Aug 15, 2014 10.41 10.71 10.25 10.68 164,756 +0.46(+4.52%)
Aug 14, 2014 10.12 10.61 10.12 10.22 144,454 +0.30(+3.06%)
Aug 13, 2014 9.603 10.08 9.603 9.919 95,613 +0.16(+1.62%)
Aug 12, 2014 9.615 9.856 9.501 9.761 97,527 +0.13(+1.31%)
Aug 11, 2014 9.697 9.957 9.451 9.634 126,061 -0.04(-0.39%)
Aug 08, 2014 9.628 9.628 9.242 9.672 98,890 +0.04(+0.39%)
Aug 07, 2014 9.678 9.754 9.280 9.634 177,567 +0.03(+0.26%)
Aug 06, 2014 9.710 9.968 9.501 9.609 76,413 -0.17(-1.75%)
Aug 05, 2014 10.27 10.54 9.533 9.780 249,269 -0.54(-5.21%)
Aug 04, 2014 10.61 10.93 10.18 10.32 188,304 -0.22(-2.04%)
Aug 01, 2014 10.82 10.95 10.37 10.53 166,320 -0.26(-2.40%)
Jul 31, 2014 10.94 11.28 10.77 10.79 186,463 -0.17(-1.56%)
Jul 30, 2014 11.10 11.31 10.94 10.96 91,773 -0.10(-0.91%)
Jul 29, 2014 11.26 11.36 11.01 11.06 353,860 -0.20(-1.80%)
Jul 28, 2014 11.15 11.38 11.14 11.27 126,466 +0.08(+0.74%)
Jul 25, 2014 11.07 11.21 11.07 11.18 164,292 +0.06(+0.51%)
Jul 24, 2014 11.22 11.39 11.10 11.13 93,858 -0.07(-0.62%)
Jul 23, 2014 11.29 11.37 11.10 11.20 93,403 -0.10(-0.90%)
Jul 22, 2014 11.35 11.39 11.13 11.30 119,904 +0.08(+0.68%)
Jul 21, 2014 11.26 11.50 11.07 11.22 121,412 -0.17(-1.50%)
Jul 18, 2014 10.94 11.58 10.94 11.39 156,049 +0.35(+3.15%)
Jul 17, 2014 11.10 11.23 10.82 11.04 172,378 -0.14(-1.24%)
Jul 16, 2014 11.21 11.67 10.87 11.18 162,668 +0.06(+0.51%)
Jul 15, 2014 11.47 11.70 11.07 11.13 119,044 -0.40(-3.46%)
Jul 14, 2014 11.64 11.73 11.41 11.53 189,575 +0.01(+0.11%)
Jul 11, 2014 11.68 11.70 11.42 11.51 147,560 -0.21(-1.78%)
Jul 10, 2014 11.79 12.02 11.40 11.72 194,482 -0.30(-2.47%)
Jul 09, 2014 12.11 12.21 11.78 12.02 106,724 -0.08(-0.63%)
Jul 08, 2014 12.37 12.61 11.77 12.09 186,196 -0.26(-2.10%)
Jul 07, 2014 12.56 12.75 12.24 12.35 209,470 -0.23(-1.86%)
Jul 03, 2014 12.58 12.59 12.59 12.59 51,534 +0.06(+0.45%)
Jul 02, 2014 12.54 12.78 12.38 12.53 244,248 -0.01(-0.05%)
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.