Indicators

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.08	18.61	18.01	18.19	6,232,241	+0.11(+0.59%)
Jun 27, 2019	17.71	18.09	17.68	18.08	775,419	+0.43(+2.45%)
Jun 26, 2019	18.34	18.43	17.64	17.65	1,269,481	-0.74(-4.04%)
Jun 25, 2019	18.75	18.88	18.34	18.39	810,702	-0.29(-1.54%)
Jun 24, 2019	18.80	18.81	18.58	18.68	1,056,729	-0.01(-0.04%)
Jun 21, 2019	18.88	18.88	18.51	18.69	1,875,216	-0.26(-1.36%)
Jun 20, 2019	19.06	19.16	18.91	18.94	1,527,077	+0.01(+0.04%)
Jun 19, 2019	18.60	18.98	18.36	18.94	1,181,883	+0.27(+1.46%)
Jun 18, 2019	18.84	18.93	18.55	18.66	655,771	-0.02(-0.12%)
Jun 17, 2019	18.44	18.85	18.44	18.69	838,256	+0.23(+1.27%)
Jun 14, 2019	18.43	18.63	18.38	18.45	786,180	+0.00(+0.00%)
Jun 13, 2019	18.47	18.55	18.29	18.45	575,369	+0.05(+0.29%)
Jun 12, 2019	18.21	18.45	18.13	18.40	992,879	+0.17(+0.96%)
Jun 11, 2019	18.23	18.31	17.95	18.22	671,593	+0.03(+0.17%)
Jun 10, 2019	18.32	18.40	18.17	18.19	528,751	-0.13(-0.70%)
Jun 07, 2019	18.38	18.44	18.19	18.32	1,477,306	+0.07(+0.37%)
Jun 06, 2019	18.38	18.46	18.14	18.25	1,025,456	-0.14(-0.74%)
Jun 05, 2019	18.00	18.40	17.91	18.39	1,273,783	+0.50(+2.79%)
Jun 04, 2019	18.35	18.44	17.63	17.89	1,439,076	-0.46(-2.52%)

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.