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 29, 2016 8.554 8.627 8.369 8.389 2,786,848 -0.22(-2.53%)
Apr 28, 2016 8.627 8.725 8.594 8.607 334,541 -0.06(-0.68%)
Apr 27, 2016 8.633 8.686 8.580 8.666 388,084 +0.04(+0.46%)
Apr 26, 2016 8.561 8.640 8.475 8.627 874,672 +0.08(+0.93%)
Apr 25, 2016 8.475 8.574 8.409 8.547 1,236,539 +0.07(+0.78%)
Apr 22, 2016 8.376 8.541 8.376 8.481 1,006,096 +0.09(+1.10%)
Apr 21, 2016 8.389 8.501 8.336 8.389 658,694 -0.10(-1.17%)
Apr 20, 2016 8.495 8.528 8.458 8.488 659,127 -0.03(-0.39%)
Apr 19, 2016 8.574 8.620 8.501 8.521 354,750 -0.05(-0.62%)
Apr 18, 2016 8.574 8.603 8.406 8.574 727,622 +0.01(+0.15%)
Apr 15, 2016 8.501 8.613 8.429 8.561 801,462 +0.06(+0.70%)
Apr 14, 2016 8.541 8.541 8.396 8.501 790,427 -0.05(-0.62%)
Apr 13, 2016 8.396 8.557 8.340 8.554 1,123,003 +0.16(+1.97%)
Apr 12, 2016 8.376 8.442 8.224 8.389 731,210 +0.05(+0.55%)
Apr 11, 2016 8.416 8.435 8.303 8.343 464,864 -0.05(-0.63%)
Apr 08, 2016 8.396 8.429 8.336 8.396 559,643 +0.04(+0.47%)
Apr 07, 2016 8.251 8.376 8.221 8.356 734,265 +0.07(+0.80%)
Apr 06, 2016 8.277 8.303 8.224 8.290 733,278 +0.01(+0.16%)
Apr 05, 2016 8.343 8.343 8.204 8.277 438,506 -0.11(-1.26%)
Apr 04, 2016 8.369 8.416 8.224 8.383 786,953 +0.03(+0.39%)
Apr 01, 2016 8.343 8.389 8.261 8.350 680,297 -0.03(-0.31%)
Mar 31, 2016 8.284 8.409 8.211 8.376 393,422 +0.05(+0.63%)
Mar 30, 2016 8.376 8.409 8.297 8.323 505,171 +0.01(+0.16%)
Mar 29, 2016 8.040 8.310 7.941 8.310 1,216,915 +0.23(+2.86%)
Mar 28, 2016 7.780 8.092 7.734 8.079 636,077 +0.31(+3.93%)
Mar 24, 2016 7.767 7.773 7.773 7.773 860,420 +0.03(+0.34%)
Mar 23, 2016 7.611 7.760 7.565 7.747 1,366,900 +0.14(+1.79%)
Mar 22, 2016 7.487 7.663 7.455 7.611 11,389,078 -0.06(-0.76%)
Mar 21, 2016 7.786 7.949 7.650 7.669 181,752 -0.11(-1.42%)
Mar 18, 2016 7.858 7.858 7.721 7.780 348,761 -0.03(-0.42%)
Mar 17, 2016 7.812 7.838 7.734 7.812 216,390 +0.05(+0.59%)
Mar 16, 2016 7.708 7.891 7.643 7.767 290,124 +0.10(+1.27%)
Mar 15, 2016 7.682 7.741 7.617 7.669 128,555 -0.10(-1.26%)
Mar 14, 2016 7.741 7.884 7.721 7.767 195,629 +0.00(+0.00%)
Mar 11, 2016 7.708 7.786 7.682 7.767 206,920 +0.11(+1.44%)
Mar 10, 2016 7.734 7.871 7.546 7.656 174,113 -0.07(-0.84%)
Mar 09, 2016 7.689 7.773 7.689 7.721 226,608 +0.05(+0.59%)
Mar 08, 2016 7.767 7.838 7.663 7.676 230,082 -0.13(-1.67%)
Mar 07, 2016 7.643 7.806 7.578 7.806 166,849 +0.18(+2.30%)
Mar 04, 2016 7.741 7.773 7.591 7.630 182,325 -0.10(-1.26%)
Mar 03, 2016 7.676 7.747 7.567 7.728 375,344 +0.01(+0.17%)
Mar 02, 2016 7.702 7.754 7.541 7.715 175,455 +0.03(+0.34%)
Mar 01, 2016 7.526 7.702 7.500 7.689 428,720 +0.28(+3.78%)
Feb 29, 2016 7.383 7.474 7.351 7.409 960,473 -0.01(-0.09%)
Feb 26, 2016 7.481 7.513 7.390 7.416 502,984 -0.05(-0.61%)
Feb 25, 2016 7.292 7.468 7.292 7.461 399,413 +0.18(+2.41%)
Feb 24, 2016 7.234 7.331 7.175 7.286 555,742 +0.06(+0.81%)
Feb 23, 2016 7.194 7.344 7.194 7.227 287,636 +0.03(+0.45%)
Feb 22, 2016 7.247 7.370 7.155 7.194 585,115 +0.03(+0.36%)
Feb 19, 2016 6.947 7.188 6.947 7.168 695,746 +0.22(+3.18%)
Feb 18, 2016 6.837 6.967 6.733 6.947 408,486 +0.12(+1.81%)
Feb 17, 2016 6.772 6.993 6.742 6.824 486,867 +0.08(+1.25%)
Feb 16, 2016 6.511 6.798 6.453 6.739 409,971 +0.28(+4.33%)
Feb 12, 2016 6.466 6.459 6.459 6.459 520,526 +0.05(+0.81%)
Feb 11, 2016 6.206 6.459 6.206 6.407 1,018,858 +0.10(+1.55%)
Feb 10, 2016 6.564 6.707 6.264 6.310 634,114 -0.25(-3.87%)
Feb 09, 2016 6.648 6.765 6.459 6.564 388,234 -0.13(-1.94%)
Feb 08, 2016 6.902 6.902 6.433 6.694 441,460 -0.23(-3.29%)
Feb 05, 2016 7.071 7.071 6.921 6.921 339,548 -0.16(-2.21%)
Feb 04, 2016 6.973 7.123 6.811 7.077 337,753 +0.09(+1.30%)
Feb 03, 2016 6.850 7.051 6.596 6.986 294,330 +0.17(+2.48%)
Feb 02, 2016 6.798 6.843 6.456 6.817 180,940 -0.03(-0.38%)
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.