Indicators

Caretrust REIT Inc (NQ: CTRE )

N/A 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 (%)
Sep 29, 2017	19.02	19.10	18.77	19.04	382,555	+0.09(+0.47%)
Sep 28, 2017	18.76	18.95	18.66	18.95	314,871	+0.06(+0.32%)
Sep 27, 2017	18.84	18.93	18.56	18.89	448,274	+0.07(+0.40%)
Sep 26, 2017	18.98	18.98	18.77	18.82	513,904	-0.11(-0.61%)
Sep 25, 2017	18.71	19.07	18.70	18.93	343,578	+0.09(+0.48%)
Sep 22, 2017	19.15	19.15	18.77	18.84	252,750	-0.19(-1.00%)
Sep 21, 2017	19.09	19.22	18.98	19.03	602,239	-0.02(-0.10%)
Sep 20, 2017	19.25	19.30	18.93	19.05	409,916	-0.20(-1.04%)
Sep 19, 2017	19.56	19.56	19.11	19.25	485,941	-0.26(-1.33%)
Sep 18, 2017	19.65	19.74	19.44	19.51	630,487	-0.08(-0.41%)
Sep 15, 2017	19.57	19.64	19.33	19.59	1,640,323	+0.08(+0.41%)
Sep 14, 2017	19.26	19.55	19.12	19.51	460,524	+0.24(+1.25%)
Sep 13, 2017	19.32	19.44	19.17	19.27	347,898	-0.05(-0.26%)
Sep 12, 2017	19.70	19.72	19.26	19.32	332,154	-0.36(-1.83%)
Sep 11, 2017	19.55	19.82	19.48	19.68	606,457	+0.22(+1.13%)
Sep 08, 2017	19.28	19.60	19.23	19.46	330,362	+0.18(+0.93%)
Sep 07, 2017	19.37	19.39	19.08	19.28	662,410	-0.01(-0.05%)
Sep 06, 2017	19.34	19.50	19.23	19.29	725,151	-0.02(-0.10%)
Sep 05, 2017	19.43	19.60	19.27	19.31	556,400	-0.09(-0.46%)

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.