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 (%)
Jan 31, 2017 10.32 10.51 10.31 10.36 463,736 -0.01(-0.07%)
Jan 30, 2017 10.49 10.49 10.31 10.37 392,170 -0.16(-1.49%)
Jan 27, 2017 10.53 10.57 10.26 10.53 1,465,886 +0.01(+0.13%)
Jan 26, 2017 10.57 10.63 10.50 10.51 246,746 -0.05(-0.45%)
Jan 25, 2017 10.72 10.72 10.54 10.56 427,288 -0.11(-1.02%)
Jan 24, 2017 10.61 10.72 10.55 10.67 458,994 +0.10(+0.90%)
Jan 23, 2017 10.53 10.62 10.53 10.57 362,905 +0.02(+0.19%)
Jan 20, 2017 10.55 10.62 10.52 10.55 214,989 +0.01(+0.07%)
Jan 19, 2017 10.58 10.58 10.50 10.55 413,175 -0.03(-0.32%)
Jan 18, 2017 10.66 10.72 10.55 10.58 493,286 -0.07(-0.64%)
Jan 17, 2017 10.59 10.68 10.51 10.65 333,949 +0.09(+0.87%)
Jan 13, 2017 10.56 10.56 10.56 0 -0.00(-0.03%)
Jan 12, 2017 10.66 10.66 10.46 10.56 277,302 -0.04(-0.39%)
Jan 11, 2017 10.57 10.69 10.51 10.60 627,812 +0.03(+0.32%)
Jan 10, 2017 10.50 10.61 10.46 10.57 432,323 +0.05(+0.45%)
Jan 09, 2017 10.62 10.65 10.51 10.52 511,275 -0.12(-1.09%)
Jan 06, 2017 10.64 10.70 10.56 10.63 898,783 -0.01(-0.06%)
Jan 05, 2017 10.67 10.72 10.53 10.64 446,744 -0.05(-0.45%)
Jan 04, 2017 10.47 10.73 10.42 10.69 1,007,951 +0.25(+2.36%)
Jan 03, 2017 10.33 10.51 10.31 10.44 644,819 -0.03(-0.26%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.05(+0.52%)
Dec 29, 2016 10.33 10.42 10.27 10.42 534,778 +0.15(+1.47%)
Dec 28, 2016 10.27 10.33 10.19 10.27 742,185 +0.01(+0.07%)
Dec 27, 2016 10.28 10.28 10.17 10.26 344,836 +0.02(+0.20%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.05(+0.53%)
Dec 22, 2016 10.25 10.27 10.11 10.18 445,825 -0.03(-0.33%)
Dec 21, 2016 10.41 10.59 10.21 10.22 586,609 -0.20(-1.88%)
Dec 20, 2016 10.50 10.58 10.34 10.41 760,189 -0.07(-0.64%)
Dec 19, 2016 10.40 10.52 10.33 10.48 564,432 +0.19(+1.84%)
Dec 16, 2016 10.11 10.41 10.10 10.29 5,185,269 +0.23(+2.28%)
Dec 15, 2016 9.867 10.12 9.840 10.06 1,398,977 +0.14(+1.43%)
Dec 14, 2016 10.27 10.29 9.908 9.921 865,618 -0.32(-3.10%)
Dec 13, 2016 10.29 10.40 10.20 10.24 1,098,042 +0.01(+0.07%)
Dec 12, 2016 10.31 10.31 10.11 10.23 1,592,050 -0.02(-0.20%)
Dec 09, 2016 10.34 10.48 10.16 10.25 1,002,505 -0.07(-0.72%)
Dec 08, 2016 10.17 10.43 10.14 10.33 924,231 +0.14(+1.39%)
Dec 07, 2016 10.06 10.25 10.04 10.18 901,278 +0.18(+1.82%)
Dec 06, 2016 9.989 10.05 9.887 10.00 1,389,426 +0.09(+0.95%)
Dec 05, 2016 10.02 10.03 9.657 9.908 1,014,114 +0.05(+0.55%)
Dec 02, 2016 9.644 9.955 9.644 9.853 837,331 +0.32(+3.40%)
Dec 01, 2016 9.576 9.657 9.387 9.529 631,759 -0.03(-0.35%)
Nov 30, 2016 9.705 9.752 9.495 9.563 790,286 -0.20(-2.08%)
Nov 29, 2016 9.664 9.853 9.617 9.766 498,786 +0.15(+1.55%)
Nov 28, 2016 9.671 9.793 9.556 9.617 650,407 -0.06(-0.63%)
Nov 25, 2016 9.657 9.769 9.630 9.678 578,014 +0.07(+0.77%)
Nov 23, 2016 9.603 9.603 9.603 0 -0.07(-0.70%)
Nov 22, 2016 9.461 9.671 9.434 9.671 693,484 +0.30(+3.17%)
Nov 21, 2016 9.353 9.563 9.286 9.374 506,314 +0.07(+0.80%)
Nov 18, 2016 9.232 9.353 9.171 9.299 1,782,990 +0.09(+1.03%)
Nov 17, 2016 9.205 9.326 9.178 9.205 1,234,322 +0.00(+0.00%)
Nov 16, 2016 9.178 9.286 9.117 9.205 1,485,688 +0.04(+0.44%)
Nov 15, 2016 9.272 9.326 9.090 9.164 6,102,056 -0.29(-3.07%)
Nov 14, 2016 9.191 9.455 9.110 9.455 520,345 +0.30(+3.25%)
Nov 11, 2016 9.090 9.279 9.029 9.157 870,877 +0.11(+1.27%)
Nov 10, 2016 9.083 9.168 8.738 9.042 727,618 -0.03(-0.30%)
Nov 09, 2016 8.772 9.097 8.583 9.070 449,987 +0.05(+0.60%)
Nov 08, 2016 9.293 9.293 8.988 9.015 532,957 -0.28(-2.98%)
Nov 07, 2016 9.137 9.299 9.110 9.293 290,235 +0.24(+2.69%)
Nov 04, 2016 8.961 9.110 8.833 9.049 388,114 +0.14(+1.59%)
Nov 03, 2016 9.124 9.279 8.874 8.907 431,510 -0.18(-2.01%)
Nov 02, 2016 9.218 9.279 9.029 9.090 487,201 -0.15(-1.61%)
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.