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 (%)
Jun 30, 2016 9.040 9.214 8.980 9.207 578,235 +0.16(+1.77%)
Jun 29, 2016 8.993 9.093 8.960 9.047 447,167 +0.09(+1.04%)
Jun 28, 2016 8.746 8.973 8.746 8.953 601,512 +0.26(+3.00%)
Jun 27, 2016 8.798 8.805 8.561 8.693 675,263 -0.15(-1.64%)
Jun 24, 2016 8.620 9.002 8.580 8.838 1,243,418 +0.03(+0.37%)
Jun 23, 2016 8.857 8.890 8.706 8.805 513,845 -0.02(-0.22%)
Jun 22, 2016 8.871 8.917 8.791 8.824 1,584,335 -0.09(-0.96%)
Jun 21, 2016 8.963 9.157 8.838 8.910 588,432 -0.05(-0.52%)
Jun 20, 2016 8.963 9.134 8.943 8.956 558,755 -0.01(-0.07%)
Jun 17, 2016 9.002 9.062 8.871 8.963 1,215,011 -0.05(-0.59%)
Jun 16, 2016 8.970 9.035 8.917 9.016 317,555 +0.02(+0.22%)
Jun 15, 2016 8.989 9.068 8.963 8.996 359,714 +0.02(+0.22%)
Jun 14, 2016 9.029 9.035 8.917 8.976 367,000 -0.05(-0.51%)
Jun 13, 2016 9.154 9.204 8.963 9.022 316,105 -0.15(-1.58%)
Jun 10, 2016 9.062 9.214 8.825 9.167 351,278 +0.05(+0.51%)
Jun 09, 2016 9.181 9.220 9.022 9.121 404,383 -0.04(-0.43%)
Jun 08, 2016 8.989 9.181 8.943 9.161 344,294 +0.19(+2.13%)
Jun 07, 2016 8.897 9.062 8.895 8.970 899,653 +0.05(+0.52%)
Jun 06, 2016 9.016 9.057 8.877 8.923 464,008 -0.09(-0.95%)
Jun 03, 2016 8.851 9.042 8.844 9.009 489,291 +0.20(+2.25%)
Jun 02, 2016 8.864 8.930 8.739 8.811 595,530 -0.07(-0.82%)
Jun 01, 2016 8.818 9.022 8.805 8.884 763,809 +0.05(+0.60%)
May 31, 2016 8.758 8.851 8.679 8.831 1,303,263 +0.10(+1.13%)
May 27, 2016 8.666 8.732 8.732 8.732 559,798 +0.04(+0.46%)
May 26, 2016 8.653 8.732 8.640 8.693 510,702 +0.03(+0.38%)
May 25, 2016 8.765 8.765 8.590 8.660 1,199,242 -0.11(-1.20%)
May 24, 2016 8.534 8.811 8.511 8.765 2,264,998 +0.24(+2.86%)
May 23, 2016 8.567 8.627 8.481 8.521 976,616 -0.07(-0.77%)
May 20, 2016 8.336 8.587 8.264 8.587 901,612 +0.30(+3.58%)
May 19, 2016 8.534 8.567 8.290 8.290 1,112,452 -0.23(-2.71%)
May 18, 2016 8.613 8.745 8.475 8.521 528,674 -0.11(-1.30%)
May 17, 2016 8.745 8.970 8.620 8.633 650,330 -0.13(-1.43%)
May 16, 2016 8.805 8.877 8.673 8.758 557,783 -0.02(-0.23%)
May 13, 2016 8.798 8.824 8.653 8.778 617,133 -0.05(-0.60%)
May 12, 2016 8.640 8.970 8.462 8.831 918,306 +0.16(+1.83%)
May 11, 2016 8.904 8.930 8.653 8.673 497,098 -0.22(-2.52%)
May 10, 2016 8.950 8.950 8.765 8.897 628,819 -0.07(-0.81%)
May 09, 2016 8.805 9.032 8.805 8.970 476,683 +0.14(+1.57%)
May 06, 2016 8.752 8.831 8.620 8.831 1,244,414 +0.08(+0.90%)
May 05, 2016 8.910 8.910 8.712 8.752 1,024,196 -0.15(-1.63%)
May 04, 2016 8.686 8.937 8.686 8.897 1,010,865 +0.19(+2.20%)
May 03, 2016 8.666 8.739 8.583 8.706 640,907 +0.01(+0.08%)
May 02, 2016 8.396 8.719 8.383 8.699 896,431 +0.31(+3.70%)
Apr 29, 2016 8.554 8.627 8.369 8.389 2,786,848 -0.22(-2.53%)
Apr 28, 2016 8.627 8.725 8.594 8.607 334,541 -0.06(-0.68%)
Apr 27, 2016 8.633 8.686 8.580 8.666 388,084 +0.04(+0.46%)
Apr 26, 2016 8.561 8.640 8.475 8.627 874,672 +0.08(+0.93%)
Apr 25, 2016 8.475 8.574 8.409 8.547 1,236,539 +0.07(+0.78%)
Apr 22, 2016 8.376 8.541 8.376 8.481 1,006,096 +0.09(+1.10%)
Apr 21, 2016 8.389 8.501 8.336 8.389 658,694 -0.10(-1.17%)
Apr 20, 2016 8.495 8.528 8.458 8.488 659,127 -0.03(-0.39%)
Apr 19, 2016 8.574 8.620 8.501 8.521 354,750 -0.05(-0.62%)
Apr 18, 2016 8.574 8.603 8.406 8.574 727,622 +0.01(+0.15%)
Apr 15, 2016 8.501 8.613 8.429 8.561 801,462 +0.06(+0.70%)
Apr 14, 2016 8.541 8.541 8.396 8.501 790,427 -0.05(-0.62%)
Apr 13, 2016 8.396 8.557 8.340 8.554 1,123,003 +0.16(+1.97%)
Apr 12, 2016 8.376 8.442 8.224 8.389 731,210 +0.05(+0.55%)
Apr 11, 2016 8.416 8.435 8.303 8.343 464,864 -0.05(-0.63%)
Apr 08, 2016 8.396 8.429 8.336 8.396 559,643 +0.04(+0.47%)
Apr 07, 2016 8.251 8.376 8.221 8.356 734,265 +0.07(+0.80%)
Apr 06, 2016 8.277 8.303 8.224 8.290 733,278 +0.01(+0.16%)
Apr 05, 2016 8.343 8.343 8.204 8.277 438,506 -0.11(-1.26%)
Apr 04, 2016 8.369 8.416 8.224 8.383 786,953 +0.03(+0.39%)
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.