Caretrust REIT Inc (NQ: CTRE )

17.27 USD +0.26 (+1.56%)
Official Closing Price Updated: 4:41 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 17.05 17.32 16.67 17.27 2,427,800 +0.26(+1.56%)
Sep 24, 2020 17.36 17.53 16.94 17.01 1,723,096 -0.45(-2.58%)
Sep 23, 2020 18.52 18.64 17.44 17.46 895,821 -1.08(-5.83%)
Sep 22, 2020 18.53 18.90 18.46 18.54 368,334 +0.04(+0.22%)
Sep 21, 2020 18.29 18.78 18.01 18.50 887,840 -0.09(-0.48%)
Sep 18, 2020 19.03 19.03 18.45 18.59 1,607,700 -0.17(-0.91%)
Sep 17, 2020 18.83 18.83 18.47 18.76 443,139 -0.22(-1.16%)
Sep 16, 2020 19.34 19.49 18.97 18.98 459,090 -0.29(-1.50%)
Sep 15, 2020 19.25 19.41 19.20 19.27 523,444 +0.12(+0.63%)
Sep 14, 2020 18.87 19.23 18.75 19.15 854,170 +0.45(+2.41%)
Sep 11, 2020 19.13 19.13 18.54 18.70 561,900 -0.43(-2.25%)
Sep 10, 2020 19.39 19.74 19.04 19.13 1,070,954 -0.17(-0.88%)
Sep 09, 2020 19.19 19.37 18.67 19.30 2,212,365 +0.22(+1.15%)
Sep 08, 2020 19.50 19.50 19.08 19.08 826,597 -0.39(-2.00%)
Sep 04, 2020 20.16 20.28 19.32 19.47 613,500 -0.56(-2.80%)
Sep 03, 2020 20.14 20.50 19.78 20.03 527,806 -0.05(-0.25%)
Sep 02, 2020 19.48 20.13 19.17 20.08 463,648 +0.83(+4.31%)
Sep 01, 2020 19.17 19.26 18.83 19.25 409,816 -0.12(-0.62%)
Aug 31, 2020 19.40 19.48 19.04 19.37 680,078 -0.10(-0.51%)
Aug 28, 2020 19.49 19.49 19.13 19.47 361,000 +0.13(+0.67%)
Aug 27, 2020 18.93 19.50 18.89 19.34 314,378 +0.48(+2.55%)
Aug 26, 2020 19.13 19.21 18.68 18.86 310,800 -0.25(-1.31%)
Aug 25, 2020 19.20 19.25 18.88 19.11 440,800 -0.08(-0.42%)
Aug 24, 2020 19.04 19.20 18.72 19.19 300,958 +0.19(+0.97%)
Aug 21, 2020 18.85 19.03 18.66 19.00 408,700 +0.24(+1.31%)
Aug 20, 2020 18.07 18.89 18.06 18.76 593,332 +0.60(+3.30%)
Aug 19, 2020 18.77 18.80 18.15 18.16 435,302 -0.62(-3.30%)
Aug 18, 2020 18.87 18.87 18.41 18.78 370,577 -0.07(-0.37%)
Aug 17, 2020 18.79 19.00 18.64 18.85 506,166 +0.04(+0.21%)
Aug 14, 2020 18.81 19.08 18.65 18.81 385,600 -0.02(-0.11%)
Aug 13, 2020 19.28 19.45 18.80 18.83 473,895 -0.56(-2.89%)
Aug 12, 2020 19.27 19.45 18.99 19.39 838,152 +0.40(+2.11%)
Aug 11, 2020 19.28 19.42 18.82 18.99 732,840 +0.00(+0.00%)
Aug 10, 2020 19.12 19.39 18.84 18.99 593,018 +0.18(+0.96%)
Aug 07, 2020 17.81 19.15 17.81 18.81 691,300 +0.22(+1.18%)
Aug 06, 2020 18.13 18.83 18.03 18.59 882,167 +0.51(+2.85%)
Aug 05, 2020 18.07 18.22 17.81 18.08 879,021 +0.10(+0.53%)
Aug 04, 2020 18.00 18.20 17.80 17.98 761,693 -0.06(-0.33%)
Aug 03, 2020 18.60 18.66 17.62 18.04 862,745 +0.02(+0.11%)
Jul 31, 2020 18.00 18.05 17.48 18.02 939,700 -0.08(-0.44%)
Jul 30, 2020 17.83 18.18 17.73 18.10 342,481 -0.03(-0.17%)
Jul 29, 2020 17.67 18.14 17.56 18.13 425,750 +0.58(+3.30%)
Jul 28, 2020 17.16 17.73 17.16 17.55 250,959 +0.19(+1.09%)
Jul 27, 2020 17.04 17.39 16.80 17.36 409,540 +0.32(+1.88%)
Jul 24, 2020 17.42 17.46 16.96 17.04 389,400 -0.46(-2.63%)
Jul 23, 2020 17.39 17.69 17.10 17.50 529,050 +0.10(+0.57%)
Jul 22, 2020 16.55 17.40 16.53 17.40 405,230 +0.67(+4.00%)
Jul 21, 2020 16.98 17.08 16.63 16.73 249,765 +0.07(+0.42%)
Jul 20, 2020 16.95 16.99 16.61 16.66 536,855 -0.44(-2.57%)
Jul 17, 2020 16.63 17.14 16.45 17.10 376,300 +0.44(+2.64%)
Jul 16, 2020 16.73 16.79 16.47 16.66 586,384 -0.12(-0.74%)
Jul 15, 2020 16.66 16.86 16.46 16.79 1,738,924 +0.25(+1.54%)
Jul 14, 2020 16.38 16.69 16.27 16.53 460,105 +0.18(+1.10%)
Jul 13, 2020 16.97 16.97 16.32 16.35 811,192 -0.33(-1.98%)
Jul 10, 2020 16.29 16.76 16.29 16.68 1,038,000 +0.36(+2.21%)
Jul 09, 2020 16.50 16.62 16.13 16.32 1,447,610 -0.19(-1.15%)
Jul 08, 2020 17.00 17.12 16.48 16.51 1,008,449 -0.50(-2.94%)
Jul 07, 2020 17.11 17.22 16.73 17.01 1,377,569 -0.35(-2.02%)
Jul 06, 2020 17.51 17.61 17.10 17.36 546,252 +0.35(+2.06%)
Jul 02, 2020 17.63 17.90 16.82 17.01 1,220,400 -0.24(-1.39%)
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.