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 (%)
Dec 31, 2015
7.260
7.123
7.123
7.123
277,019
-0.16(-2.23%)
Dec 30, 2015
7.305
7.448
7.201
7.286
383,060
-0.01(-0.09%)
Dec 29, 2015
7.136
7.299
7.129
7.292
161,910
+0.16(+2.28%)
Dec 28, 2015
6.944
7.155
6.828
7.129
233,547
+0.14(+2.02%)
Dec 24, 2015
6.963
6.988
6.988
6.988
103,566
-0.01(-0.09%)
Dec 23, 2015
6.937
7.072
6.911
6.995
239,053
+0.06(+0.83%)
Dec 22, 2015
6.982
7.014
6.860
6.937
212,173
-0.04(-0.64%)
Dec 21, 2015
7.046
7.322
6.892
6.982
255,455
+0.01(+0.18%)
Dec 18, 2015
7.251
7.322
6.944
6.969
1,325,567
-0.31(-4.31%)
Dec 17, 2015
7.296
7.347
7.194
7.283
1,093,594
-0.01(-0.09%)
Dec 16, 2015
7.123
7.296
7.072
7.290
325,731
+0.17(+2.43%)
Dec 15, 2015
6.809
7.123
6.809
7.117
377,818
+0.35(+5.21%)
Dec 14, 2015
6.879
6.950
6.719
6.764
322,471
-0.13(-1.95%)
Dec 11, 2015
6.674
6.963
6.674
6.899
435,038
+0.14(+2.09%)
Dec 10, 2015
6.822
6.937
6.732
6.758
166,530
-0.04(-0.57%)
Dec 09, 2015
6.681
6.835
6.681
6.796
303,364
+0.06(+0.95%)
Dec 08, 2015
6.726
6.976
6.700
6.732
216,891
+0.01(+0.10%)
Dec 07, 2015
6.751
6.976
6.697
6.726
237,837
-0.03(-0.47%)
Dec 04, 2015
6.726
6.911
6.713
6.758
184,853
+0.03(+0.48%)
Dec 03, 2015
6.879
7.046
6.719
6.726
251,470
-0.16(-2.33%)
Dec 02, 2015
7.149
7.155
6.879
6.886
429,216
-0.29(-4.02%)
Dec 01, 2015
7.187
7.226
7.078
7.174
248,900
+0.02(+0.27%)
Nov 30, 2015
7.110
7.181
7.097
7.155
484,839
+0.08(+1.09%)
Nov 27, 2015
6.963
7.104
6.838
7.078
70,228
+0.13(+1.84%)
Nov 25, 2015
6.924
6.950
6.950
6.950
229,124
+0.04(+0.56%)
Nov 24, 2015
6.860
6.944
6.617
6.911
539,818
+0.00(+0.00%)
Nov 23, 2015
6.822
6.924
6.783
6.911
356,559
+0.10(+1.41%)
Nov 20, 2015
6.726
6.867
6.690
6.815
563,931
+0.13(+1.92%)
Nov 19, 2015
6.629
6.738
6.613
6.687
369,104
+0.03(+0.38%)
Nov 18, 2015
6.655
6.706
6.607
6.661
451,149
+0.00(+0.00%)
Nov 17, 2015
6.629
6.764
6.623
6.661
285,252
+0.07(+1.07%)
Nov 16, 2015
6.636
6.655
6.546
6.591
589,994
-0.06(-0.96%)
Nov 13, 2015
6.854
7.014
6.597
6.655
530,659
-0.24(-3.53%)
Nov 12, 2015
6.726
6.976
6.713
6.899
283,549
+0.10(+1.51%)
Nov 11, 2015
6.873
6.873
6.732
6.796
362,632
-0.08(-1.12%)
Nov 10, 2015
6.809
6.924
6.732
6.873
532,677
+0.06(+0.94%)
Nov 09, 2015
6.944
6.944
6.764
6.809
682,135
-0.13(-1.94%)
Nov 06, 2015
7.117
7.168
6.793
6.944
879,365
-0.39(-5.33%)
Nov 05, 2015
7.341
7.373
7.151
7.335
204,019
-0.01(-0.09%)
Nov 04, 2015
7.283
7.379
7.144
7.341
245,192
+0.05(+0.70%)
Nov 03, 2015
7.360
7.476
7.136
7.290
398,737
-0.10(-1.30%)
Nov 02, 2015
7.258
7.444
7.133
7.386
340,679
+0.13(+1.77%)
Oct 30, 2015
7.341
7.341
7.091
7.258
407,978
-0.10(-1.31%)
Oct 29, 2015
7.463
7.463
7.194
7.354
238,404
-0.12(-1.55%)
Oct 28, 2015
7.373
7.572
7.270
7.469
332,263
+0.10(+1.30%)
Oct 27, 2015
7.303
7.386
7.226
7.373
318,191
+0.05(+0.70%)
Oct 26, 2015
7.482
7.482
7.117
7.322
351,321
-0.16(-2.14%)
Oct 23, 2015
7.617
7.681
7.370
7.482
299,246
-0.18(-2.34%)
Oct 22, 2015
7.630
7.681
7.533
7.662
417,964
+0.07(+0.93%)
Oct 21, 2015
7.578
7.681
7.527
7.591
398,924
+0.00(+0.00%)
Oct 20, 2015
7.514
7.604
7.399
7.591
403,001
+0.02(+0.25%)
Oct 19, 2015
7.386
7.597
7.360
7.572
441,977
+0.20(+2.70%)
Oct 16, 2015
7.335
7.428
7.185
7.373
337,346
+0.07(+0.97%)
Oct 15, 2015
7.123
7.514
6.956
7.303
408,579
+0.23(+3.26%)
Oct 14, 2015
7.065
7.194
6.995
7.072
381,971
-0.04(-0.54%)
Oct 13, 2015
7.431
7.431
7.078
7.110
259,015
-0.33(-4.40%)
Oct 12, 2015
7.303
7.444
7.213
7.437
395,438
+0.11(+1.49%)
Oct 09, 2015
7.373
7.440
7.187
7.328
291,329
-0.01(-0.17%)
Oct 08, 2015
7.270
7.360
7.232
7.341
301,885
+0.03(+0.44%)
Oct 07, 2015
7.206
7.315
7.168
7.309
276,256
+0.12(+1.69%)
Oct 06, 2015
7.155
7.258
7.027
7.187
467,102
+0.04(+0.63%)
Oct 05, 2015
7.110
7.258
7.104
7.142
388,936
+0.07(+1.00%)
Oct 02, 2015
6.988
7.082
6.905
7.072
503,317
+0.02(+0.23%)
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
.