Indicators

Caretrust REIT Inc (NQ: CTRE )

N/A 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 28, 2021	23.11	23.31	23.02	23.28	516,177	+0.23(+1.00%)
May 27, 2021	23.21	23.35	23.01	23.05	560,480	-0.02(-0.09%)
May 26, 2021	23.01	23.16	22.85	23.07	386,842	+0.02(+0.09%)
May 25, 2021	23.17	23.44	23.03	23.05	612,718	-0.11(-0.47%)
May 24, 2021	23.00	23.32	23.00	23.16	567,344	+0.21(+0.92%)
May 21, 2021	23.31	23.52	22.89	22.95	1,322,098	-0.17(-0.74%)
May 20, 2021	22.84	23.27	22.77	23.12	552,186	+0.20(+0.87%)
May 19, 2021	22.39	22.94	22.24	22.92	1,151,680	+0.39(+1.73%)
May 18, 2021	22.64	22.78	22.50	22.53	403,587	-0.14(-0.62%)
May 17, 2021	22.69	22.76	22.58	22.67	429,629	-0.01(-0.04%)
May 14, 2021	22.71	22.82	22.55	22.68	427,624	+0.06(+0.27%)
May 13, 2021	22.40	22.81	22.28	22.62	609,118	+0.36(+1.62%)
May 12, 2021	22.63	22.85	22.20	22.26	580,412	-0.55(-2.41%)
May 11, 2021	22.86	22.93	22.56	22.81	505,273	-0.31(-1.34%)
May 10, 2021	23.28	23.78	23.12	23.12	642,799	+0.03(+0.11%)
May 07, 2021	22.72	23.21	22.72	23.09	741,220	+0.30(+1.34%)
May 06, 2021	22.47	22.83	22.33	22.79	555,262	+0.34(+1.51%)
May 05, 2021	23.26	23.32	22.34	22.45	681,323	-0.80(-3.44%)
May 04, 2021	23.90	24.17	23.07	23.25	881,409	-0.79(-3.29%)

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.