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 (%)
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%)
Mar 02, 2015 8.046 8.571 8.046 8.546 342,901 +0.51(+6.29%)
Feb 27, 2015 8.065 8.179 8.034 8.040 239,107 -0.05(-0.63%)
Feb 26, 2015 8.230 8.293 8.065 8.091 215,874 -0.14(-1.69%)
Feb 25, 2015 8.255 8.325 8.230 8.230 98,278 -0.08(-0.91%)
Feb 24, 2015 8.350 8.375 8.255 8.306 121,565 -0.03(-0.30%)
Feb 23, 2015 8.249 8.420 8.249 8.331 284,893 +0.01(+0.15%)
Feb 20, 2015 8.420 8.420 8.224 8.318 425,855 -0.08(-0.98%)
Feb 19, 2015 8.559 8.597 8.344 8.401 263,003 -0.22(-2.50%)
Feb 18, 2015 8.198 8.635 8.198 8.616 245,516 +0.30(+3.57%)
Feb 17, 2015 8.565 8.590 8.299 8.318 159,883 -0.20(-2.30%)
Feb 13, 2015 8.401 8.515 8.515 8.515 227,480 +0.16(+1.97%)
Feb 12, 2015 8.173 8.432 8.173 8.350 127,512 +0.08(+0.99%)
Feb 11, 2015 8.255 8.337 8.122 8.268 155,935 +0.05(+0.62%)
Feb 10, 2015 8.439 8.439 8.160 8.217 171,219 -0.21(-2.48%)
Feb 09, 2015 8.711 8.730 8.401 8.426 126,347 -0.30(-3.41%)
Feb 06, 2015 9.185 9.185 8.704 8.723 229,994 -0.51(-5.48%)
Feb 05, 2015 9.350 9.356 9.027 9.229 237,256 -0.06(-0.61%)
Feb 04, 2015 9.337 9.444 9.014 9.286 487,830 -0.06(-0.68%)
Feb 03, 2015 8.825 9.413 8.825 9.350 318,017 +0.51(+5.72%)
Feb 02, 2015 8.584 8.888 8.426 8.843 333,334 +0.32(+3.71%)
Jan 30, 2015 8.641 8.723 8.458 8.527 1,436,479 -0.20(-2.32%)
Jan 29, 2015 8.401 8.932 8.350 8.730 438,008 +0.47(+5.75%)
Jan 28, 2015 7.939 8.464 7.926 8.255 513,917 +0.49(+6.36%)
Jan 27, 2015 7.819 7.882 7.591 7.762 230,316 -0.17(-2.15%)
Jan 26, 2015 7.654 7.945 7.452 7.933 221,119 +0.32(+4.24%)
Jan 23, 2015 7.389 7.699 7.376 7.610 286,772 +0.25(+3.35%)
Jan 22, 2015 7.148 7.426 7.085 7.363 518,474 +0.25(+3.56%)
Jan 21, 2015 7.060 7.154 7.034 7.110 167,935 +0.03(+0.45%)
Jan 20, 2015 7.117 7.357 7.053 7.079 223,541 -0.01(-0.09%)
Jan 16, 2015 7.237 7.325 7.034 7.085 265,621 -0.19(-2.61%)
Jan 15, 2015 7.338 7.376 7.192 7.275 210,517 -0.06(-0.78%)
Jan 14, 2015 7.325 7.477 7.325 7.332 285,995 -0.06(-0.77%)
Jan 13, 2015 7.509 7.629 7.287 7.389 392,408 -0.09(-1.27%)
Jan 12, 2015 7.389 7.502 7.344 7.483 310,034 +0.08(+1.02%)
Jan 09, 2015 7.553 7.800 7.401 7.408 172,986 -0.13(-1.68%)
Jan 08, 2015 7.578 7.591 7.471 7.534 214,225 +0.03(+0.34%)
Jan 07, 2015 7.420 7.534 7.370 7.509 178,974 +0.17(+2.33%)
Jan 06, 2015 7.464 7.540 7.275 7.338 325,207 -0.08(-1.02%)
Jan 05, 2015 7.540 7.686 7.376 7.414 269,213 -0.17(-2.25%)
Jan 02, 2015 7.857 7.857 7.566 7.585 225,294 -0.22(-2.76%)
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%)
Dec 01, 2014 10.34 10.56 10.24 10.32 261,748 +0.09(+0.93%)
Nov 28, 2014 10.25 10.37 10.18 10.23 105,366 +0.05(+0.50%)
Nov 26, 2014 10.10 10.18 10.18 10.18 451,009 +0.36(+3.67%)
Nov 25, 2014 9.906 9.906 9.790 9.818 225,552 -0.08(-0.83%)
Nov 24, 2014 9.932 9.932 9.849 9.900 279,569 +0.05(+0.51%)
Nov 21, 2014 9.932 9.932 9.805 9.849 141,200 +0.02(+0.19%)
Nov 20, 2014 9.773 9.957 9.773 9.830 122,294 +0.06(+0.58%)
Nov 19, 2014 9.824 9.925 9.773 9.773 118,018 -0.03(-0.26%)
Nov 18, 2014 9.805 9.932 9.761 9.799 127,623 +0.00(+0.00%)
Nov 17, 2014 10.04 10.04 9.729 9.799 157,621 -0.21(-2.09%)
Nov 14, 2014 9.950 10.06 9.944 10.01 87,563 +0.03(+0.25%)
Nov 13, 2014 10.03 10.03 9.950 9.982 146,895 -0.09(-0.94%)
Nov 12, 2014 9.932 10.10 9.890 10.08 140,001 +0.08(+0.82%)
Nov 11, 2014 10.05 10.11 9.969 9.995 261,596 -0.09(-0.94%)
Nov 10, 2014 10.09 10.11 9.881 10.09 161,331 +0.04(+0.38%)
Nov 07, 2014 10.06 10.13 9.875 10.05 178,762 -0.01(-0.06%)
Nov 06, 2014 10.05 10.12 9.963 10.06 699,006 -0.02(-0.19%)
Nov 05, 2014 10.09 10.14 10.01 10.08 113,119 +0.04(+0.38%)
Nov 04, 2014 9.697 10.08 9.653 10.04 443,835 +0.12(+1.21%)
Nov 03, 2014 9.900 10.18 9.710 9.919 602,987 +0.09(+0.97%)
Oct 31, 2014 9.767 10.12 9.463 9.824 997,265 +0.44(+4.65%)
Oct 30, 2014 9.141 9.520 9.141 9.387 154,631 +0.25(+2.70%)
Oct 29, 2014 8.983 9.223 8.907 9.141 426,163 -0.03(-0.28%)
Oct 28, 2014 8.919 9.236 8.806 9.166 497,416 +0.33(+3.72%)
Oct 27, 2014 8.989 8.926 8.926 8.837 291,706 -0.09(-0.99%)
Oct 24, 2014 9.002 9.312 8.546 8.926 467,159 -0.05(-0.56%)
Oct 23, 2014 9.324 9.403 8.926 8.976 424,499 -0.29(-3.14%)
Oct 22, 2014 9.400 9.400 9.141 9.267 732,077 -0.03(-0.27%)
Oct 21, 2014 9.369 9.577 9.210 9.293 391,942 -0.06(-0.68%)
Oct 20, 2014 9.312 9.546 9.299 9.356 229,754 +0.07(+0.75%)
Oct 17, 2014 9.805 10.09 9.122 9.286 332,333 +0.18(+2.02%)
Oct 16, 2014 8.736 9.267 8.730 9.103 152,238 -0.08(-0.83%)
Oct 15, 2014 9.179 9.236 9.109 9.179 220,632 -0.09(-0.96%)
Oct 14, 2014 8.913 9.457 8.856 9.267 242,037 +0.40(+4.49%)
Oct 13, 2014 8.477 8.938 8.477 8.869 227,343 +0.37(+4.39%)
Oct 10, 2014 8.590 8.698 8.483 8.496 185,936 -0.16(-1.83%)
Oct 09, 2014 8.723 8.749 8.559 8.654 113,519 -0.10(-1.16%)
Oct 08, 2014 8.761 8.812 8.546 8.755 120,104 -0.01(-0.14%)
Oct 07, 2014 8.806 8.919 8.730 8.768 59,200 -0.09(-1.00%)
Oct 06, 2014 8.907 8.926 8.793 8.856 60,582 -0.06(-0.64%)
Oct 03, 2014 9.071 9.071 8.888 8.913 95,907 -0.03(-0.35%)
Oct 02, 2014 9.059 9.078 8.856 8.945 75,520 +0.03(+0.28%)
Oct 01, 2014 9.014 9.078 8.825 8.919 158,552 -0.13(-1.40%)
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%)
Jul 01, 2014 12.63 12.78 12.51 12.54 463,868 +0.01(+0.10%)
Jun 30, 2014 12.20 12.57 12.03 12.53 263,637 +0.34(+2.80%)
Jun 27, 2014 11.94 12.20 11.78 12.18 376,353 +0.15(+1.26%)
Jun 26, 2014 12.07 12.15 11.73 12.03 91,079 -0.09(-0.73%)
Jun 25, 2014 11.85 12.15 11.56 12.12 141,242 +0.22(+1.86%)
Jun 24, 2014 11.97 12.14 11.87 11.90 245,943 -0.03(-0.27%)
Jun 23, 2014 12.22 12.39 11.83 11.93 191,464 -0.16(-1.36%)
Jun 20, 2014 11.66 12.17 11.55 12.09 550,870 +0.54(+4.65%)
Jun 19, 2014 11.61 11.71 11.40 11.56 283,083 +0.04(+0.38%)
Jun 18, 2014 11.36 11.57 10.94 11.51 120,206 +0.13(+1.11%)
Jun 17, 2014 11.18 11.54 10.79 11.39 184,099 +0.26(+2.33%)
Jun 16, 2014 10.91 11.31 10.61 11.13 134,401 +0.22(+1.97%)
Jun 13, 2014 10.65 11.07 10.40 10.91 126,907 +0.35(+3.35%)
Jun 12, 2014 10.59 10.69 10.32 10.56 378,609 -0.11(-1.01%)
Jun 11, 2014 10.75 11.11 10.60 10.67 194,270 -0.09(-0.82%)
Jun 10, 2014 10.85 10.91 10.66 10.75 379,372 -0.42(-3.79%)
Jun 06, 2014 11.56 11.70 11.05 11.18 280,133 -0.27(-2.38%)
Jun 05, 2014 10.97 11.70 10.66 11.45 298,891 +0.46(+4.14%)
Jun 04, 2014 12.69 13.06 10.80 10.99 1,373,793 -2.07(-15.88%)
Jun 03, 2014 13.55 14.13 12.94 13.07 4,917,847 -0.59(-4.35%)
Jun 02, 2014 13.28 13.92 13.28 13.66 230,315 +0.38(+2.86%)
May 30, 2014 11.23 13.28 11.23 13.28 3,319 +2.22(+20.07%)
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.