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 29, 2016
8.554
8.627
8.369
8.389
2,786,848
-0.22(-2.53%)
Apr 28, 2016
8.627
8.725
8.594
8.607
334,541
-0.06(-0.68%)
Apr 27, 2016
8.633
8.686
8.580
8.666
388,084
+0.04(+0.46%)
Apr 26, 2016
8.561
8.640
8.475
8.627
874,672
+0.08(+0.93%)
Apr 25, 2016
8.475
8.574
8.409
8.547
1,236,539
+0.07(+0.78%)
Apr 22, 2016
8.376
8.541
8.376
8.481
1,006,096
+0.09(+1.10%)
Apr 21, 2016
8.389
8.501
8.336
8.389
658,694
-0.10(-1.17%)
Apr 20, 2016
8.495
8.528
8.458
8.488
659,127
-0.03(-0.39%)
Apr 19, 2016
8.574
8.620
8.501
8.521
354,750
-0.05(-0.62%)
Apr 18, 2016
8.574
8.603
8.406
8.574
727,622
+0.01(+0.15%)
Apr 15, 2016
8.501
8.613
8.429
8.561
801,462
+0.06(+0.70%)
Apr 14, 2016
8.541
8.541
8.396
8.501
790,427
-0.05(-0.62%)
Apr 13, 2016
8.396
8.557
8.340
8.554
1,123,003
+0.16(+1.97%)
Apr 12, 2016
8.376
8.442
8.224
8.389
731,210
+0.05(+0.55%)
Apr 11, 2016
8.416
8.435
8.303
8.343
464,864
-0.05(-0.63%)
Apr 08, 2016
8.396
8.429
8.336
8.396
559,643
+0.04(+0.47%)
Apr 07, 2016
8.251
8.376
8.221
8.356
734,265
+0.07(+0.80%)
Apr 06, 2016
8.277
8.303
8.224
8.290
733,278
+0.01(+0.16%)
Apr 05, 2016
8.343
8.343
8.204
8.277
438,506
-0.11(-1.26%)
Apr 04, 2016
8.369
8.416
8.224
8.383
786,953
+0.03(+0.39%)
Apr 01, 2016
8.343
8.389
8.261
8.350
680,297
-0.03(-0.31%)
Mar 31, 2016
8.284
8.409
8.211
8.376
393,422
+0.05(+0.63%)
Mar 30, 2016
8.376
8.409
8.297
8.323
505,171
+0.01(+0.16%)
Mar 29, 2016
8.040
8.310
7.941
8.310
1,216,915
+0.23(+2.86%)
Mar 28, 2016
7.780
8.092
7.734
8.079
636,077
+0.31(+3.93%)
Mar 24, 2016
7.767
7.773
7.773
7.773
860,420
+0.03(+0.34%)
Mar 23, 2016
7.611
7.760
7.565
7.747
1,366,900
+0.14(+1.79%)
Mar 22, 2016
7.487
7.663
7.455
7.611
11,389,078
-0.06(-0.76%)
Mar 21, 2016
7.786
7.949
7.650
7.669
181,752
-0.11(-1.42%)
Mar 18, 2016
7.858
7.858
7.721
7.780
348,761
-0.03(-0.42%)
Mar 17, 2016
7.812
7.838
7.734
7.812
216,390
+0.05(+0.59%)
Mar 16, 2016
7.708
7.891
7.643
7.767
290,124
+0.10(+1.27%)
Mar 15, 2016
7.682
7.741
7.617
7.669
128,555
-0.10(-1.26%)
Mar 14, 2016
7.741
7.884
7.721
7.767
195,629
+0.00(+0.00%)
Mar 11, 2016
7.708
7.786
7.682
7.767
206,920
+0.11(+1.44%)
Mar 10, 2016
7.734
7.871
7.546
7.656
174,113
-0.07(-0.84%)
Mar 09, 2016
7.689
7.773
7.689
7.721
226,608
+0.05(+0.59%)
Mar 08, 2016
7.767
7.838
7.663
7.676
230,082
-0.13(-1.67%)
Mar 07, 2016
7.643
7.806
7.578
7.806
166,849
+0.18(+2.30%)
Mar 04, 2016
7.741
7.773
7.591
7.630
182,325
-0.10(-1.26%)
Mar 03, 2016
7.676
7.747
7.567
7.728
375,344
+0.01(+0.17%)
Mar 02, 2016
7.702
7.754
7.541
7.715
175,455
+0.03(+0.34%)
Mar 01, 2016
7.526
7.702
7.500
7.689
428,720
+0.28(+3.78%)
Feb 29, 2016
7.383
7.474
7.351
7.409
960,473
-0.01(-0.09%)
Feb 26, 2016
7.481
7.513
7.390
7.416
502,984
-0.05(-0.61%)
Feb 25, 2016
7.292
7.468
7.292
7.461
399,413
+0.18(+2.41%)
Feb 24, 2016
7.234
7.331
7.175
7.286
555,742
+0.06(+0.81%)
Feb 23, 2016
7.194
7.344
7.194
7.227
287,636
+0.03(+0.45%)
Feb 22, 2016
7.247
7.370
7.155
7.194
585,115
+0.03(+0.36%)
Feb 19, 2016
6.947
7.188
6.947
7.168
695,746
+0.22(+3.18%)
Feb 18, 2016
6.837
6.967
6.733
6.947
408,486
+0.12(+1.81%)
Feb 17, 2016
6.772
6.993
6.742
6.824
486,867
+0.08(+1.25%)
Feb 16, 2016
6.511
6.798
6.453
6.739
409,971
+0.28(+4.33%)
Feb 12, 2016
6.466
6.459
6.459
6.459
520,526
+0.05(+0.81%)
Feb 11, 2016
6.206
6.459
6.206
6.407
1,018,858
+0.10(+1.55%)
Feb 10, 2016
6.564
6.707
6.264
6.310
634,114
-0.25(-3.87%)
Feb 09, 2016
6.648
6.765
6.459
6.564
388,234
-0.13(-1.94%)
Feb 08, 2016
6.902
6.902
6.433
6.694
441,460
-0.23(-3.29%)
Feb 05, 2016
7.071
7.071
6.921
6.921
339,548
-0.16(-2.21%)
Feb 04, 2016
6.973
7.123
6.811
7.077
337,753
+0.09(+1.30%)
Feb 03, 2016
6.850
7.051
6.596
6.986
294,330
+0.17(+2.48%)
Feb 02, 2016
6.798
6.843
6.456
6.817
180,940
-0.03(-0.38%)
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
.