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 (%)
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%)
Oct 01, 2015 7.296 7.351 7.008 7.056 515,701 -0.22(-3.04%)
Sep 30, 2015 7.226 7.309 7.136 7.277 748,048 +0.07(+0.98%)
Sep 29, 2015 7.232 7.360 7.187 7.206 305,886 -0.04(-0.53%)
Sep 28, 2015 7.546 7.565 7.206 7.245 389,968 -0.34(-4.48%)
Sep 25, 2015 7.585 7.661 7.480 7.585 430,234 +0.06(+0.84%)
Sep 24, 2015 7.439 7.534 7.389 7.521 360,859 +0.13(+1.71%)
Sep 23, 2015 7.389 7.464 7.313 7.395 225,528 +0.04(+0.52%)
Sep 22, 2015 7.515 7.559 7.338 7.357 286,148 -0.18(-2.43%)
Sep 21, 2015 7.648 7.723 7.496 7.540 338,066 -0.07(-0.91%)
Sep 18, 2015 7.389 7.648 7.389 7.610 1,135,916 +0.11(+1.43%)
Sep 17, 2015 7.363 7.572 7.332 7.502 389,480 +0.16(+2.24%)
Sep 16, 2015 7.224 7.433 7.199 7.338 397,218 +0.11(+1.58%)
Sep 15, 2015 7.173 7.325 7.136 7.224 827,924 -0.01(-0.17%)
Sep 14, 2015 7.028 7.262 7.028 7.237 462,635 +0.25(+3.62%)
Sep 11, 2015 7.047 7.066 6.807 6.984 439,518 -0.13(-1.87%)
Sep 10, 2015 6.889 7.180 6.876 7.117 457,780 +0.23(+3.31%)
Sep 09, 2015 7.015 7.047 6.851 6.889 521,299 -0.08(-1.09%)
Sep 08, 2015 7.009 7.034 6.927 6.965 464,854 +0.04(+0.64%)
Sep 04, 2015 6.977 6.920 6.920 6.920 588,541 -0.15(-2.15%)
Sep 03, 2015 6.965 7.243 6.965 7.072 586,293 +0.06(+0.90%)
Sep 02, 2015 6.901 7.015 6.674 7.009 717,189 +0.13(+1.93%)
Sep 01, 2015 7.022 7.072 6.807 6.876 607,290 -0.22(-3.03%)
Aug 31, 2015 7.123 7.237 6.996 7.091 3,526,785 -0.07(-0.97%)
Aug 28, 2015 7.205 7.370 7.072 7.161 800,516 -0.09(-1.31%)
Aug 27, 2015 7.332 7.414 7.123 7.256 673,258 -0.03(-0.43%)
Aug 26, 2015 7.471 7.509 7.072 7.287 672,333 -0.08(-1.03%)
Aug 25, 2015 7.623 7.623 7.180 7.363 2,080,602 +0.02(+0.26%)
Aug 24, 2015 7.338 7.502 7.123 7.344 1,053,826 -0.27(-3.49%)
Aug 21, 2015 7.540 7.711 7.540 7.610 798,628 -0.03(-0.41%)
Aug 20, 2015 7.572 7.705 7.433 7.642 1,086,133 +0.04(+0.58%)
Aug 19, 2015 7.395 7.686 7.249 7.597 639,017 +0.16(+2.21%)
Aug 18, 2015 7.287 7.547 7.224 7.433 1,084,110 +0.17(+2.35%)
Aug 17, 2015 7.079 7.262 7.003 7.262 617,869 +0.17(+2.41%)
Aug 14, 2015 6.819 7.123 6.762 7.091 955,871 +0.27(+3.99%)
Aug 13, 2015 6.598 6.838 6.579 6.819 10,736,625 -0.17(-2.44%)
Aug 12, 2015 7.009 7.521 6.851 6.990 631,808 -0.15(-2.04%)
Aug 11, 2015 7.275 7.275 6.977 7.136 218,729 -0.23(-3.09%)
Aug 10, 2015 7.490 7.528 7.173 7.363 322,395 -0.42(-5.44%)
Aug 07, 2015 7.661 7.926 7.509 7.787 156,922 +0.13(+1.65%)
Aug 06, 2015 7.857 7.857 7.492 7.661 133,390 -0.22(-2.73%)
Aug 05, 2015 7.983 8.072 7.825 7.876 82,215 -0.11(-1.35%)
Aug 04, 2015 8.116 8.116 7.933 7.983 84,022 -0.05(-0.63%)
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.