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 (%)
Aug 31, 2015
7.123
7.237
6.996
7.091
3,526,785
-0.07(-0.97%)
Aug 28, 2015
7.205
7.370
7.072
7.161
800,516
-0.09(-1.31%)
Aug 27, 2015
7.332
7.414
7.123
7.256
673,258
-0.03(-0.43%)
Aug 26, 2015
7.471
7.509
7.072
7.287
672,333
-0.08(-1.03%)
Aug 25, 2015
7.623
7.623
7.180
7.363
2,080,602
+0.02(+0.26%)
Aug 24, 2015
7.338
7.502
7.123
7.344
1,053,826
-0.27(-3.49%)
Aug 21, 2015
7.540
7.711
7.540
7.610
798,628
-0.03(-0.41%)
Aug 20, 2015
7.572
7.705
7.433
7.642
1,086,133
+0.04(+0.58%)
Aug 19, 2015
7.395
7.686
7.249
7.597
639,017
+0.16(+2.21%)
Aug 18, 2015
7.287
7.547
7.224
7.433
1,084,110
+0.17(+2.35%)
Aug 17, 2015
7.079
7.262
7.003
7.262
617,869
+0.17(+2.41%)
Aug 14, 2015
6.819
7.123
6.762
7.091
955,871
+0.27(+3.99%)
Aug 13, 2015
6.598
6.838
6.579
6.819
10,736,625
-0.17(-2.44%)
Aug 12, 2015
7.009
7.521
6.851
6.990
631,808
-0.15(-2.04%)
Aug 11, 2015
7.275
7.275
6.977
7.136
218,729
-0.23(-3.09%)
Aug 10, 2015
7.490
7.528
7.173
7.363
322,395
-0.42(-5.44%)
Aug 07, 2015
7.661
7.926
7.509
7.787
156,922
+0.13(+1.65%)
Aug 06, 2015
7.857
7.857
7.492
7.661
133,390
-0.22(-2.73%)
Aug 05, 2015
7.983
8.072
7.825
7.876
82,215
-0.11(-1.35%)
Aug 04, 2015
8.116
8.116
7.933
7.983
84,022
-0.05(-0.63%)
Aug 03, 2015
8.179
8.205
7.971
8.034
74,381
-0.18(-2.16%)
Jul 31, 2015
7.945
8.224
7.863
8.211
123,212
+0.33(+4.17%)
Jul 30, 2015
7.989
8.053
7.863
7.882
134,242
-0.11(-1.42%)
Jul 29, 2015
8.072
8.116
7.974
7.996
143,534
-0.11(-1.40%)
Jul 28, 2015
8.426
8.426
8.021
8.110
110,613
-0.22(-2.66%)
Jul 27, 2015
8.078
8.502
8.078
8.331
99,109
+0.25(+3.05%)
Jul 24, 2015
8.167
8.230
7.989
8.084
111,151
-0.11(-1.31%)
Jul 23, 2015
8.534
8.534
8.160
8.192
89,471
-0.27(-3.14%)
Jul 22, 2015
8.502
8.666
8.445
8.458
79,194
-0.08(-0.89%)
Jul 21, 2015
8.673
8.812
8.432
8.534
99,391
-0.11(-1.32%)
Jul 20, 2015
8.730
8.736
8.483
8.647
92,007
-0.08(-0.87%)
Jul 17, 2015
8.673
8.755
8.552
8.723
81,202
+0.04(+0.51%)
Jul 16, 2015
8.527
8.695
8.521
8.679
86,902
+0.17(+2.01%)
Jul 15, 2015
8.654
8.654
8.451
8.508
54,647
-0.16(-1.82%)
Jul 14, 2015
8.489
8.698
8.420
8.666
109,857
+0.20(+2.32%)
Jul 13, 2015
8.464
8.692
8.413
8.470
120,689
-0.13(-1.54%)
Jul 10, 2015
8.521
8.635
8.224
8.603
154,848
+0.15(+1.72%)
Jul 09, 2015
8.211
8.527
8.167
8.458
191,580
+0.39(+4.78%)
Jul 08, 2015
8.008
8.122
7.781
8.072
171,126
+0.03(+0.31%)
Jul 07, 2015
7.920
8.065
7.875
8.046
101,721
+0.12(+1.52%)
Jul 06, 2015
7.895
7.964
7.812
7.926
89,735
+0.03(+0.40%)
Jul 02, 2015
8.318
7.895
7.895
7.895
126,466
-0.43(-5.17%)
Jul 01, 2015
8.053
8.337
8.027
8.325
152,352
+0.31(+3.87%)
Jun 30, 2015
8.160
8.160
7.945
8.015
197,092
-0.06(-0.71%)
Jun 29, 2015
8.205
8.261
8.040
8.072
168,674
-0.18(-2.15%)
Jun 26, 2015
8.236
8.325
8.072
8.249
649,852
-0.04(-0.53%)
Jun 25, 2015
8.116
8.337
8.116
8.293
145,450
+0.13(+1.63%)
Jun 24, 2015
8.401
8.470
8.110
8.160
118,335
-0.23(-2.79%)
Jun 23, 2015
8.679
8.679
8.331
8.394
93,398
-0.28(-3.21%)
Jun 22, 2015
8.622
8.774
8.616
8.673
169,717
+0.04(+0.51%)
Jun 19, 2015
8.546
8.641
8.404
8.628
350,579
+0.13(+1.49%)
Jun 18, 2015
8.261
8.647
8.261
8.502
240,987
+0.24(+2.91%)
Jun 17, 2015
8.350
8.350
7.945
8.261
141,733
-0.04(-0.53%)
Jun 16, 2015
8.192
8.375
8.116
8.306
115,800
+0.14(+1.70%)
Jun 15, 2015
8.065
8.249
7.901
8.167
122,035
+0.04(+0.47%)
Jun 12, 2015
7.749
8.179
7.743
8.129
119,744
+0.37(+4.81%)
Jun 11, 2015
7.819
7.869
7.749
7.755
836,362
-0.06(-0.81%)
Jun 10, 2015
7.863
7.939
7.787
7.819
147,628
+0.01(+0.16%)
Jun 09, 2015
7.768
7.869
7.749
7.806
92,388
+0.00(+0.00%)
Jun 08, 2015
7.806
7.888
7.749
7.806
99,127
+0.01(+0.16%)
Jun 05, 2015
8.122
8.129
7.743
7.793
218,781
-0.41(-5.01%)
Jun 04, 2015
8.337
8.337
8.141
8.205
84,062
-0.14(-1.67%)
Jun 03, 2015
8.230
8.382
8.198
8.344
83,270
+0.15(+1.85%)
Jun 02, 2015
8.173
8.261
8.084
8.192
73,400
+0.00(+0.00%)
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
.