Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caretrust REIT Inc
(NQ:
CTRE
)
17.27
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
9.609
9.638
9.500
9.566
967,795
-0.04(-0.38%)
Apr 27, 2018
9.414
9.645
9.385
9.602
888,834
+0.21(+2.24%)
Apr 26, 2018
9.377
9.457
9.334
9.392
815,650
+0.04(+0.46%)
Apr 25, 2018
9.319
9.377
9.247
9.348
820,461
+0.02(+0.23%)
Apr 24, 2018
9.319
9.392
9.269
9.327
939,663
+0.01(+0.08%)
Apr 23, 2018
9.385
9.399
9.218
9.319
676,441
-0.04(-0.46%)
Apr 20, 2018
9.551
9.580
9.348
9.363
873,078
-0.20(-2.12%)
Apr 19, 2018
9.732
9.732
9.497
9.566
823,708
-0.19(-1.93%)
Apr 18, 2018
9.877
9.920
9.748
9.754
726,558
-0.10(-1.03%)
Apr 17, 2018
9.732
9.913
9.689
9.855
703,714
+0.14(+1.49%)
Apr 16, 2018
9.566
9.768
9.544
9.710
873,433
+0.12(+1.28%)
Apr 13, 2018
9.529
9.797
9.392
9.587
1,226,179
+0.09(+0.91%)
Apr 12, 2018
9.703
9.703
9.493
9.500
814,745
-0.20(-2.02%)
Apr 11, 2018
9.682
9.812
9.660
9.696
1,038,848
+0.01(+0.15%)
Apr 10, 2018
9.805
9.805
9.616
9.682
878,599
-0.04(-0.45%)
Apr 09, 2018
9.899
9.899
9.718
9.725
860,048
-0.14(-1.47%)
Apr 06, 2018
9.783
9.949
9.725
9.870
710,933
+0.08(+0.81%)
Apr 05, 2018
9.877
9.877
9.703
9.790
807,002
-0.04(-0.37%)
Apr 04, 2018
9.472
9.928
9.450
9.826
1,599,627
+0.30(+3.19%)
Apr 03, 2018
9.551
9.674
9.421
9.522
1,173,512
-0.01(-0.08%)
Apr 02, 2018
9.718
10.02
9.464
9.529
889,256
-0.17(-1.79%)
Mar 29, 2018
9.703
9.703
9.703
0
-0.05(-0.52%)
Mar 28, 2018
9.558
9.841
9.508
9.754
1,483,300
+0.24(+2.55%)
Mar 27, 2018
9.561
9.690
9.404
9.511
1,516,547
-0.07(-0.74%)
Mar 26, 2018
9.718
9.846
9.461
9.583
1,123,397
-0.01(-0.15%)
Mar 23, 2018
9.875
9.889
9.597
9.597
1,428,061
-0.24(-2.46%)
Mar 22, 2018
9.789
10.09
9.789
9.839
1,108,365
-0.01(-0.07%)
Mar 21, 2018
10.04
10.10
9.836
9.846
789,811
-0.24(-2.33%)
Mar 20, 2018
10.10
10.20
10.03
10.08
989,868
-0.04(-0.42%)
Mar 19, 2018
10.10
10.14
9.950
10.12
599,529
-0.03(-0.28%)
Mar 16, 2018
9.996
10.17
9.896
10.15
1,564,421
+0.16(+1.64%)
Mar 15, 2018
9.932
9.996
9.818
9.989
827,493
+0.09(+0.86%)
Mar 14, 2018
10.04
10.10
9.882
9.903
918,640
-0.07(-0.71%)
Mar 13, 2018
10.03
10.19
9.914
9.975
926,184
-0.03(-0.29%)
Mar 12, 2018
9.739
10.01
9.711
10.00
881,899
+0.24(+2.48%)
Mar 09, 2018
9.832
9.832
9.611
9.761
952,604
-0.04(-0.44%)
Mar 08, 2018
9.911
9.911
9.747
9.804
724,287
-0.09(-0.87%)
Mar 07, 2018
9.903
9.889
841,169
+0.31(+3.28%)
Mar 06, 2018
9.647
9.661
9.479
9.576
1,135,630
-0.01(-0.15%)
Mar 05, 2018
9.412
9.625
9.297
9.590
1,472,787
+0.17(+1.82%)
Mar 02, 2018
9.483
9.483
9.240
9.419
1,227,065
-0.14(-1.42%)
Mar 01, 2018
9.469
9.682
9.397
9.554
1,650,466
+0.11(+1.13%)
Feb 28, 2018
10.20
10.30
9.404
9.447
2,572,874
-0.74(-7.28%)
Feb 27, 2018
10.35
10.49
10.19
10.19
1,163,593
-0.24(-2.26%)
Feb 26, 2018
10.66
10.66
10.35
10.42
931,279
-0.20(-1.88%)
Feb 23, 2018
10.55
10.65
10.46
10.62
720,360
+0.07(+0.68%)
Feb 22, 2018
10.55
10.55
1,086,669
-0.04(-0.34%)
Feb 21, 2018
10.53
10.73
10.48
10.59
600,177
+0.06(+0.54%)
Feb 20, 2018
10.76
10.83
10.50
10.53
466,733
-0.30(-2.77%)
Feb 16, 2018
10.83
10.83
10.83
0
+0.16(+1.47%)
Feb 15, 2018
10.60
10.79
10.52
10.67
622,918
+0.15(+1.42%)
Feb 14, 2018
10.55
10.59
10.41
10.52
595,818
-0.14(-1.34%)
Feb 13, 2018
10.47
10.67
10.42
10.67
647,858
+0.14(+1.36%)
Feb 12, 2018
10.73
10.73
10.20
10.52
930,082
-0.20(-1.86%)
Feb 09, 2018
10.57
10.82
10.50
10.72
1,990,682
+0.24(+2.31%)
Feb 08, 2018
10.73
10.82
10.48
10.48
1,881,317
-0.26(-2.46%)
Feb 07, 2018
10.80
10.80
10.69
10.74
1,114,709
-0.04(-0.40%)
Feb 06, 2018
10.67
10.91
10.57
10.79
1,423,171
-0.12(-1.11%)
Feb 05, 2018
10.94
11.03
10.74
10.91
964,714
-0.05(-0.46%)
Feb 02, 2018
10.92
11.05
10.73
10.96
696,994
+0.01(+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
.