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 (%)
May 29, 2020	14.87	15.21	14.75	14.78	1,415,369	-0.56(-3.62%)
May 28, 2020	16.08	16.08	15.26	15.34	733,570	-0.37(-2.32%)
May 27, 2020	15.59	15.93	15.39	15.70	1,260,635	+0.42(+2.75%)
May 26, 2020	15.76	15.86	15.21	15.28	523,197	+0.35(+2.34%)
May 22, 2020	14.69	14.95	14.42	14.93	497,036	+0.36(+2.45%)
May 21, 2020	14.35	14.81	14.30	14.58	451,724	+0.16(+1.10%)
May 20, 2020	15.10	15.12	14.37	14.42	604,315	-0.28(-1.89%)
May 19, 2020	14.75	14.97	14.43	14.70	660,607	-0.13(-0.86%)
May 18, 2020	13.48	15.12	13.48	14.82	1,306,425	+1.90(+14.74%)
May 15, 2020	12.97	13.21	12.63	12.92	2,297,156	-0.09(-0.67%)
May 14, 2020	12.74	13.05	12.23	13.01	1,039,096	+0.00(+0.03%)
May 13, 2020	13.33	13.64	12.97	13.00	1,081,483	-0.50(-3.67%)
May 12, 2020	14.12	14.12	13.16	13.50	1,295,530	-0.49(-3.52%)
May 11, 2020	13.58	14.11	13.35	13.99	1,088,676	+0.09(+0.63%)
May 08, 2020	13.02	13.95	12.70	13.90	845,869	+1.29(+10.26%)
May 07, 2020	12.62	13.20	12.47	12.61	483,758	+0.17(+1.37%)
May 06, 2020	12.84	13.07	12.37	12.44	740,670	-0.50(-3.83%)
May 05, 2020	12.73	13.20	12.70	12.93	630,374	+0.41(+3.26%)
May 04, 2020	12.32	12.62	12.02	12.53	539,079	+0.06(+0.48%)

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.