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 (%)
Nov 30, 2016 9.705 9.752 9.495 9.563 790,286 -0.20(-2.08%)
Nov 29, 2016 9.664 9.853 9.617 9.766 498,786 +0.15(+1.55%)
Nov 28, 2016 9.671 9.793 9.556 9.617 650,407 -0.06(-0.63%)
Nov 25, 2016 9.657 9.769 9.630 9.678 578,014 +0.07(+0.77%)
Nov 23, 2016 9.603 9.603 9.603 0 -0.07(-0.70%)
Nov 22, 2016 9.461 9.671 9.434 9.671 693,484 +0.30(+3.17%)
Nov 21, 2016 9.353 9.563 9.286 9.374 506,314 +0.07(+0.80%)
Nov 18, 2016 9.232 9.353 9.171 9.299 1,782,990 +0.09(+1.03%)
Nov 17, 2016 9.205 9.326 9.178 9.205 1,234,322 +0.00(+0.00%)
Nov 16, 2016 9.178 9.286 9.117 9.205 1,485,688 +0.04(+0.44%)
Nov 15, 2016 9.272 9.326 9.090 9.164 6,102,056 -0.29(-3.07%)
Nov 14, 2016 9.191 9.455 9.110 9.455 520,345 +0.30(+3.25%)
Nov 11, 2016 9.090 9.279 9.029 9.157 870,877 +0.11(+1.27%)
Nov 10, 2016 9.083 9.168 8.738 9.042 727,618 -0.03(-0.30%)
Nov 09, 2016 8.772 9.097 8.583 9.070 449,987 +0.05(+0.60%)
Nov 08, 2016 9.293 9.293 8.988 9.015 532,957 -0.28(-2.98%)
Nov 07, 2016 9.137 9.299 9.110 9.293 290,235 +0.24(+2.69%)
Nov 04, 2016 8.961 9.110 8.833 9.049 388,114 +0.14(+1.59%)
Nov 03, 2016 9.124 9.279 8.874 8.907 431,510 -0.18(-2.01%)
Nov 02, 2016 9.218 9.279 9.029 9.090 487,201 -0.15(-1.61%)
Nov 01, 2016 9.441 9.489 9.171 9.238 520,923 -0.28(-2.91%)
Oct 31, 2016 9.333 9.522 9.225 9.516 340,359 +0.19(+2.03%)
Oct 28, 2016 9.394 9.617 9.306 9.326 306,884 -0.05(-0.50%)
Oct 27, 2016 9.543 9.590 9.286 9.374 432,913 -0.17(-1.77%)
Oct 26, 2016 9.563 9.590 9.522 9.543 411,071 -0.05(-0.49%)
Oct 25, 2016 9.603 9.664 9.549 9.590 423,013 -0.03(-0.35%)
Oct 24, 2016 9.617 9.759 9.543 9.624 278,781 -0.02(-0.21%)
Oct 21, 2016 9.664 9.770 9.630 9.644 169,908 -0.07(-0.76%)
Oct 20, 2016 9.725 9.793 9.685 9.718 237,503 -0.05(-0.48%)
Oct 19, 2016 9.685 9.806 9.624 9.766 257,867 +0.09(+0.91%)
Oct 18, 2016 9.644 9.759 9.590 9.678 232,486 +0.13(+1.34%)
Oct 17, 2016 9.570 9.651 9.509 9.549 413,917 +0.06(+0.64%)
Oct 14, 2016 9.516 9.810 9.475 9.489 352,893 -0.01(-0.07%)
Oct 13, 2016 9.374 9.610 9.353 9.495 346,387 +0.03(+0.36%)
Oct 12, 2016 9.171 9.523 9.171 9.461 546,821 +0.32(+3.47%)
Oct 11, 2016 9.353 9.380 9.137 9.144 317,427 -0.24(-2.52%)
Oct 10, 2016 9.286 9.407 9.180 9.380 256,245 +0.15(+1.61%)
Oct 07, 2016 9.353 9.461 9.211 9.232 270,076 -0.10(-1.09%)
Oct 06, 2016 9.455 9.455 9.211 9.333 500,850 -0.07(-0.79%)
Oct 05, 2016 9.867 9.867 9.333 9.407 660,848 -0.36(-3.67%)
Oct 04, 2016 9.928 9.928 9.617 9.766 840,163 -0.16(-1.63%)
Oct 03, 2016 10.03 10.16 9.820 9.928 424,251 -0.06(-0.61%)
Sep 30, 2016 10.02 10.10 9.901 9.989 711,849 +0.03(+0.34%)
Sep 29, 2016 10.08 10.13 9.940 9.955 537,500 -0.22(-2.19%)
Sep 28, 2016 10.00 10.22 9.995 10.18 296,109 +0.18(+1.83%)
Sep 27, 2016 10.12 10.12 9.955 9.995 308,723 -0.11(-1.06%)
Sep 26, 2016 10.10 10.16 10.04 10.10 256,433 +0.00(+0.00%)
Sep 23, 2016 9.942 10.18 9.875 10.10 404,429 +0.08(+0.80%)
Sep 22, 2016 9.902 10.06 9.855 10.02 441,055 +0.19(+1.97%)
Sep 21, 2016 9.668 9.835 9.514 9.828 327,481 +0.14(+1.45%)
Sep 20, 2016 9.762 9.835 9.635 9.688 660,552 -0.01(-0.14%)
Sep 19, 2016 9.775 9.815 9.621 9.701 371,484 -0.01(-0.14%)
Sep 16, 2016 9.528 9.848 9.508 9.715 1,030,664 +0.21(+2.25%)
Sep 15, 2016 9.528 9.568 9.407 9.501 657,319 -0.06(-0.63%)
Sep 14, 2016 9.641 9.655 9.501 9.561 396,515 +0.00(+0.00%)
Sep 13, 2016 9.975 9.995 9.561 9.561 368,983 -0.43(-4.34%)
Sep 12, 2016 9.935 10.07 9.872 9.995 448,073 +0.09(+0.94%)
Sep 09, 2016 10.27 10.27 9.902 9.902 556,972 -0.45(-4.33%)
Sep 08, 2016 10.52 10.55 10.29 10.35 299,227 -0.24(-2.27%)
Sep 07, 2016 10.42 10.61 10.39 10.59 649,678 +0.21(+2.06%)
Sep 06, 2016 10.38 10.48 10.25 10.38 916,410 +0.19(+1.84%)
Sep 02, 2016 9.895 10.19 10.19 10.19 463,674 +0.31(+3.11%)
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.