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, 2018 9.609 9.638 9.500 9.566 967,795 -0.04(-0.38%)
Apr 27, 2018 9.414 9.645 9.385 9.602 888,834 +0.21(+2.24%)
Apr 26, 2018 9.377 9.457 9.334 9.392 815,650 +0.04(+0.46%)
Apr 25, 2018 9.319 9.377 9.247 9.348 820,461 +0.02(+0.23%)
Apr 24, 2018 9.319 9.392 9.269 9.327 939,663 +0.01(+0.08%)
Apr 23, 2018 9.385 9.399 9.218 9.319 676,441 -0.04(-0.46%)
Apr 20, 2018 9.551 9.580 9.348 9.363 873,078 -0.20(-2.12%)
Apr 19, 2018 9.732 9.732 9.497 9.566 823,708 -0.19(-1.93%)
Apr 18, 2018 9.877 9.920 9.748 9.754 726,558 -0.10(-1.03%)
Apr 17, 2018 9.732 9.913 9.689 9.855 703,714 +0.14(+1.49%)
Apr 16, 2018 9.566 9.768 9.544 9.710 873,433 +0.12(+1.28%)
Apr 13, 2018 9.529 9.797 9.392 9.587 1,226,179 +0.09(+0.91%)
Apr 12, 2018 9.703 9.703 9.493 9.500 814,745 -0.20(-2.02%)
Apr 11, 2018 9.682 9.812 9.660 9.696 1,038,848 +0.01(+0.15%)
Apr 10, 2018 9.805 9.805 9.616 9.682 878,599 -0.04(-0.45%)
Apr 09, 2018 9.899 9.899 9.718 9.725 860,048 -0.14(-1.47%)
Apr 06, 2018 9.783 9.949 9.725 9.870 710,933 +0.08(+0.81%)
Apr 05, 2018 9.877 9.877 9.703 9.790 807,002 -0.04(-0.37%)
Apr 04, 2018 9.472 9.928 9.450 9.826 1,599,627 +0.30(+3.19%)
Apr 03, 2018 9.551 9.674 9.421 9.522 1,173,512 -0.01(-0.08%)
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.