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 (%)
Apr 29, 2022	14.61	14.68	14.20	14.23	656,961	-0.46(-3.11%)
Apr 28, 2022	14.35	14.77	14.19	14.68	526,636	+0.41(+2.89%)
Apr 27, 2022	14.65	14.70	14.26	14.27	673,840	-0.32(-2.22%)
Apr 26, 2022	14.81	14.86	14.53	14.60	563,900	-0.23(-1.54%)
Apr 25, 2022	14.74	14.88	14.54	14.82	682,032	+0.08(+0.54%)
Apr 22, 2022	14.95	14.98	14.63	14.74	982,149	-0.27(-1.81%)
Apr 21, 2022	15.40	15.40	15.01	15.02	557,737	-0.27(-1.78%)
Apr 20, 2022	15.01	15.39	14.89	15.29	860,140	+0.39(+2.65%)
Apr 19, 2022	14.71	14.95	14.67	14.89	918,193	+0.22(+1.50%)
Apr 18, 2022	15.13	15.36	14.61	14.67	1,624,116	-0.70(-4.57%)
Apr 14, 2022	15.57	15.80	15.32	15.38	744,686	-0.11(-0.74%)
Apr 13, 2022	15.68	15.72	15.33	15.49	1,194,473	-0.10(-0.62%)
Apr 12, 2022	15.98	16.02	15.41	15.59	1,628,343	-0.79(-4.82%)
Apr 11, 2022	16.45	16.66	16.26	16.38	635,092	-0.07(-0.43%)
Apr 08, 2022	16.54	16.71	16.44	16.45	534,128	-0.08(-0.48%)
Apr 07, 2022	16.78	16.81	16.43	16.53	617,462	-0.27(-1.62%)
Apr 06, 2022	16.75	17.04	16.64	16.80	591,247	+0.03(+0.16%)
Apr 05, 2022	17.50	17.59	16.71	16.77	1,148,185	-0.72(-4.11%)
Apr 04, 2022	17.43	17.55	17.12	17.49	992,285	+0.05(+0.30%)

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.