FinancialContent is the trusted provider of stock market information to the media industry.
Caretrust REIT Inc (NQ: CTRE)
20.11 USD  +0.50 (+2.55%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 19.65 20.12 19.56 20.11 1,800,600 +0.50(+2.55%)
Nov 14, 2019 19.51 19.68 19.49 19.61 1,388,397 +0.11(+0.56%)
Nov 13, 2019 19.66 19.86 19.33 19.50 2,295,028 -0.22(-1.12%)
Nov 12, 2019 20.45 20.49 19.64 19.72 1,444,359 -0.70(-3.43%)
Nov 11, 2019 20.50 20.79 20.22 20.42 1,104,098 -0.09(-0.44%)
Nov 08, 2019 19.41 20.63 18.77 20.51 3,289,300 -0.96(-4.47%)
Nov 07, 2019 22.45 22.55 21.24 21.47 1,927,992 -0.98(-4.37%)
Nov 06, 2019 22.74 22.82 22.36 22.45 653,616 -0.18(-0.80%)
Nov 05, 2019 23.27 23.49 22.61 22.63 622,994 -0.70(-3.00%)
Nov 04, 2019 23.92 24.00 23.26 23.33 779,422 -0.55(-2.30%)
Nov 01, 2019 23.78 24.30 23.61 23.88 1,152,200 -0.36(-1.49%)
Oct 31, 2019 24.06 24.33 23.91 24.24 635,885 +0.25(+1.04%)
Oct 30, 2019 23.61 23.99 23.46 23.99 592,845 +0.42(+1.78%)
Oct 29, 2019 23.50 23.99 23.50 23.57 899,374 +0.07(+0.30%)
Oct 28, 2019 23.64 23.76 23.38 23.50 649,370 -0.24(-1.01%)
Oct 25, 2019 24.41 24.41 23.62 23.74 792,200 -0.74(-3.02%)
Oct 24, 2019 24.50 24.53 24.30 24.48 675,107 -0.07(-0.29%)
Oct 23, 2019 23.91 24.56 23.83 24.55 519,617 +0.64(+2.68%)
Oct 22, 2019 24.18 24.26 23.90 23.91 720,242 -0.19(-0.79%)
Oct 21, 2019 24.07 24.23 24.00 24.10 724,772 +0.07(+0.27%)
Oct 18, 2019 23.75 24.12 23.70 24.04 479,400 +0.20(+0.82%)
Oct 17, 2019 23.46 23.86 23.44 23.84 346,648 +0.43(+1.84%)
Oct 16, 2019 23.42 23.50 23.25 23.41 393,838 -0.06(-0.26%)
Oct 15, 2019 23.63 23.74 23.38 23.47 624,228 -0.10(-0.42%)
Oct 14, 2019 23.42 23.64 23.34 23.57 442,708 +0.02(+0.08%)
Oct 11, 2019 23.72 23.86 23.50 23.55 428,100 -0.11(-0.46%)
Oct 10, 2019 23.91 23.91 23.63 23.66 440,777 -0.17(-0.71%)
Oct 09, 2019 23.91 24.03 23.74 23.83 509,711 -0.03(-0.13%)
Oct 08, 2019 23.69 23.97 23.53 23.86 564,992 +0.16(+0.68%)
Oct 07, 2019 23.57 23.88 23.51 23.70 748,054 +0.07(+0.30%)
Oct 04, 2019 23.31 23.64 23.23 23.63 479,800 +0.38(+1.63%)
Oct 03, 2019 22.97 23.35 22.83 23.25 512,624 +0.34(+1.48%)
Oct 02, 2019 22.96 23.15 22.84 22.91 478,280 -0.03(-0.13%)
Oct 01, 2019 23.42 23.52 22.88 22.94 626,198 -0.56(-2.40%)
Sep 30, 2019 23.53 23.73 23.35 23.50 688,848 -0.02(-0.06%)
Sep 27, 2019 23.46 23.69 23.26 23.52 959,400 -0.05(-0.21%)
Sep 26, 2019 23.44 23.65 23.14 23.57 582,027 +0.21(+0.90%)
Sep 25, 2019 23.16 23.45 23.05 23.36 834,818 +0.96(+4.29%)
Sep 24, 2019 23.38 23.46 22.40 22.40 750,311 -0.85(-3.68%)
Sep 23, 2019 23.20 23.43 23.09 23.25 658,934 +0.09(+0.41%)
Sep 20, 2019 23.28 23.89 23.04 23.16 1,596,100 -0.14(-0.60%)
Sep 19, 2019 23.39 23.67 23.25 23.30 808,977 -0.11(-0.47%)
Sep 18, 2019 23.43 23.53 23.08 23.41 580,554 +0.06(+0.26%)
Sep 17, 2019 22.64 23.57 22.51 23.35 651,090 +0.38(+1.65%)
Sep 16, 2019 22.77 23.19 22.77 22.97 928,337 +0.12(+0.53%)
Sep 13, 2019 23.14 23.65 22.82 22.85 810,600 -0.28(-1.21%)
Sep 12, 2019 23.59 23.83 23.05 23.13 1,582,668 -0.27(-1.15%)
Sep 11, 2019 22.81 23.40 22.71 23.40 781,882 +0.47(+2.05%)
Sep 10, 2019 23.97 23.97 22.80 22.93 1,000,891 -1.17(-4.85%)
Sep 09, 2019 24.14 24.19 23.73 24.10 1,063,202 -0.12(-0.50%)
Sep 06, 2019 24.11 24.28 23.96 24.22 524,000 +0.11(+0.46%)
Sep 05, 2019 24.05 24.31 23.77 24.11 1,071,136 +0.01(+0.04%)
Sep 04, 2019 24.13 24.28 23.96 24.10 477,325 +0.06(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.