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 (%)
Apr 30, 2015 8.230 8.249 7.819 7.901 215,782 -0.35(-4.29%)
Apr 29, 2015 8.426 8.451 8.230 8.255 165,653 -0.25(-2.97%)
Apr 28, 2015 8.477 8.641 8.401 8.508 130,204 +0.03(+0.30%)
Apr 27, 2015 8.540 8.723 8.470 8.483 83,772 -0.06(-0.67%)
Apr 24, 2015 8.552 8.628 8.470 8.540 70,746 +0.02(+0.22%)
Apr 23, 2015 8.439 8.609 8.401 8.521 86,550 +0.05(+0.60%)
Apr 22, 2015 8.552 8.609 8.426 8.470 90,205 -0.15(-1.76%)
Apr 21, 2015 8.584 8.702 8.477 8.622 99,886 +0.04(+0.44%)
Apr 20, 2015 8.489 8.603 8.402 8.584 144,191 +0.11(+1.27%)
Apr 17, 2015 8.388 8.527 8.356 8.477 119,333 +0.03(+0.37%)
Apr 16, 2015 8.420 8.559 8.318 8.445 196,627 +0.04(+0.53%)
Apr 15, 2015 8.571 8.660 8.363 8.401 113,319 -0.09(-1.12%)
Apr 14, 2015 8.401 8.673 8.337 8.496 125,680 +0.08(+0.90%)
Apr 13, 2015 8.527 8.624 8.350 8.420 115,955 -0.10(-1.19%)
Apr 10, 2015 8.527 8.704 8.483 8.521 87,610 +0.01(+0.07%)
Apr 09, 2015 8.806 8.875 8.489 8.515 81,580 -0.32(-3.58%)
Apr 08, 2015 8.603 8.850 8.603 8.831 127,284 +0.18(+2.12%)
Apr 07, 2015 8.951 8.951 8.590 8.647 85,710 -0.28(-3.12%)
Apr 06, 2015 9.014 9.065 8.806 8.926 87,734 -0.09(-0.98%)
Apr 02, 2015 8.825 9.014 9.014 9.014 158,082 +0.16(+1.79%)
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.