Caretrust REIT Inc (NQ: CTRE )

22.06 USD +0.33 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 21.83 22.11 21.63 22.06 1,877,936 +0.33(+1.52%)
Sep 16, 2021 21.60 22.06 21.51 21.73 712,638 +0.15(+0.70%)
Sep 15, 2021 21.82 21.93 21.41 21.58 883,400 -0.21(-0.96%)
Sep 14, 2021 21.99 22.00 21.68 21.79 889,902 -0.09(-0.41%)
Sep 13, 2021 21.83 21.95 21.66 21.88 580,362 +0.17(+0.78%)
Sep 10, 2021 22.20 22.20 21.59 21.71 427,189 -0.33(-1.50%)
Sep 09, 2021 22.21 22.32 21.96 22.04 419,046 -0.25(-1.12%)
Sep 08, 2021 21.97 22.35 21.92 22.29 408,640 +0.21(+0.95%)
Sep 07, 2021 22.25 22.25 21.88 22.08 329,047 -0.24(-1.08%)
Sep 03, 2021 22.50 22.57 22.11 22.32 421,583 -0.18(-0.80%)
Sep 02, 2021 22.48 22.57 22.30 22.50 474,535 +0.15(+0.67%)
Sep 01, 2021 22.13 22.46 22.10 22.35 538,133 +0.36(+1.64%)
Aug 31, 2021 21.85 22.03 21.69 21.99 494,438 +0.16(+0.73%)
Aug 30, 2021 21.82 21.85 21.49 21.83 355,575 +0.11(+0.51%)
Aug 27, 2021 21.46 21.81 21.44 21.72 440,194 +0.32(+1.50%)
Aug 26, 2021 21.76 21.82 21.37 21.40 228,300 -0.36(-1.65%)
Aug 25, 2021 21.88 22.05 21.70 21.76 444,117 -0.14(-0.64%)
Aug 24, 2021 21.61 21.94 21.45 21.90 355,161 +0.30(+1.39%)
Aug 23, 2021 21.54 21.63 21.35 21.60 359,276 +0.17(+0.79%)
Aug 20, 2021 21.30 21.53 20.75 21.43 421,234 +0.04(+0.19%)
Aug 19, 2021 21.51 21.75 21.13 21.39 676,546 -0.24(-1.11%)
Aug 18, 2021 22.10 22.17 21.61 21.63 715,691 -0.51(-2.30%)
Aug 17, 2021 21.80 22.14 21.61 22.14 375,173 +0.21(+0.96%)
Aug 16, 2021 22.21 22.41 21.89 21.93 410,095 -0.34(-1.53%)
Aug 13, 2021 22.02 22.34 21.67 22.27 548,196 +0.37(+1.69%)
Aug 12, 2021 22.21 22.26 21.64 21.90 1,022,061 -0.35(-1.57%)
Aug 11, 2021 22.36 22.42 21.96 22.25 791,527 -0.28(-1.24%)
Aug 10, 2021 23.09 23.09 22.51 22.53 383,367 -0.56(-2.43%)
Aug 09, 2021 23.20 23.22 22.96 23.09 362,084 -0.30(-1.28%)
Aug 06, 2021 23.64 23.97 23.14 23.39 477,026 -0.04(-0.17%)
Aug 05, 2021 22.94 23.45 22.81 23.43 715,825 +0.66(+2.90%)
Aug 04, 2021 23.51 23.63 22.72 22.77 605,906 -0.97(-4.09%)
Aug 03, 2021 24.00 24.09 23.73 23.74 789,367 -0.10(-0.42%)
Aug 02, 2021 24.21 24.58 23.81 23.84 378,165 -0.28(-1.16%)
Jul 30, 2021 24.06 24.52 24.06 24.12 499,881 +0.04(+0.17%)
Jul 29, 2021 24.15 24.32 24.04 24.08 343,315 +0.03(+0.12%)
Jul 28, 2021 24.32 24.34 23.95 24.05 430,969 -0.21(-0.87%)
Jul 27, 2021 24.04 24.30 23.90 24.26 296,590 +0.16(+0.66%)
Jul 26, 2021 24.36 24.55 23.99 24.10 437,046 -0.22(-0.90%)
Jul 23, 2021 24.30 24.35 24.05 24.32 255,563 +0.22(+0.91%)
Jul 22, 2021 24.34 24.41 23.92 24.10 415,072 -0.31(-1.27%)
Jul 21, 2021 24.24 24.54 24.14 24.41 546,506 +0.31(+1.29%)
Jul 20, 2021 23.50 24.30 23.41 24.10 563,284 +0.71(+3.04%)
Jul 19, 2021 23.61 23.67 23.10 23.39 655,707 -0.42(-1.76%)
Jul 16, 2021 23.69 23.97 23.61 23.81 343,506 +0.28(+1.19%)
Jul 15, 2021 23.63 23.73 23.27 23.53 410,387 -0.07(-0.30%)
Jul 14, 2021 23.65 23.80 23.44 23.60 519,002 -0.04(-0.17%)
Jul 13, 2021 24.09 24.09 23.53 23.64 346,060 -0.43(-1.79%)
Jul 12, 2021 23.77 24.12 23.72 24.07 450,532 +0.33(+1.39%)
Jul 09, 2021 23.41 23.75 23.37 23.74 341,184 +0.47(+2.02%)
Jul 08, 2021 23.44 23.60 23.16 23.27 409,891 -0.39(-1.65%)
Jul 07, 2021 23.94 23.98 23.44 23.66 428,672 -0.31(-1.29%)
Jul 06, 2021 23.63 24.04 23.31 23.97 750,321 +0.35(+1.48%)
Jul 02, 2021 23.75 23.86 23.56 23.62 472,361 -0.03(-0.13%)
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.