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, 2015
8.230
8.249
7.819
7.901
215,782
-0.35(-4.29%)
Apr 29, 2015
8.426
8.451
8.230
8.255
165,653
-0.25(-2.97%)
Apr 28, 2015
8.477
8.641
8.401
8.508
130,204
+0.03(+0.30%)
Apr 27, 2015
8.540
8.723
8.470
8.483
83,772
-0.06(-0.67%)
Apr 24, 2015
8.552
8.628
8.470
8.540
70,746
+0.02(+0.22%)
Apr 23, 2015
8.439
8.609
8.401
8.521
86,550
+0.05(+0.60%)
Apr 22, 2015
8.552
8.609
8.426
8.470
90,205
-0.15(-1.76%)
Apr 21, 2015
8.584
8.702
8.477
8.622
99,886
+0.04(+0.44%)
Apr 20, 2015
8.489
8.603
8.402
8.584
144,191
+0.11(+1.27%)
Apr 17, 2015
8.388
8.527
8.356
8.477
119,333
+0.03(+0.37%)
Apr 16, 2015
8.420
8.559
8.318
8.445
196,627
+0.04(+0.53%)
Apr 15, 2015
8.571
8.660
8.363
8.401
113,319
-0.09(-1.12%)
Apr 14, 2015
8.401
8.673
8.337
8.496
125,680
+0.08(+0.90%)
Apr 13, 2015
8.527
8.624
8.350
8.420
115,955
-0.10(-1.19%)
Apr 10, 2015
8.527
8.704
8.483
8.521
87,610
+0.01(+0.07%)
Apr 09, 2015
8.806
8.875
8.489
8.515
81,580
-0.32(-3.58%)
Apr 08, 2015
8.603
8.850
8.603
8.831
127,284
+0.18(+2.12%)
Apr 07, 2015
8.951
8.951
8.590
8.647
85,710
-0.28(-3.12%)
Apr 06, 2015
9.014
9.065
8.806
8.926
87,734
-0.09(-0.98%)
Apr 02, 2015
8.825
9.014
9.014
9.014
158,082
+0.16(+1.79%)
Apr 01, 2015
8.552
8.862
8.458
8.856
152,228
+0.28(+3.24%)
Mar 31, 2015
8.647
8.704
8.477
8.578
148,289
-0.15(-1.74%)
Mar 30, 2015
8.654
8.742
8.578
8.730
111,732
+0.08(+0.88%)
Mar 27, 2015
8.704
8.768
8.559
8.654
86,622
-0.16(-1.87%)
Mar 26, 2015
8.881
8.881
8.489
8.818
231,709
-0.09(-1.06%)
Mar 25, 2015
9.008
9.103
8.825
8.913
130,179
-0.13(-1.40%)
Mar 24, 2015
9.033
9.166
8.989
9.040
158,602
-0.04(-0.49%)
Mar 23, 2015
8.584
9.097
8.584
9.084
231,451
+0.47(+5.51%)
Mar 20, 2015
8.388
8.622
8.224
8.609
614,922
+0.25(+3.03%)
Mar 19, 2015
8.097
8.559
8.097
8.356
193,358
+0.20(+2.40%)
Mar 18, 2015
8.084
8.192
7.717
8.160
185,525
+0.08(+0.94%)
Mar 17, 2015
8.224
8.274
7.781
8.084
189,533
-0.18(-2.22%)
Mar 16, 2015
8.186
8.306
8.116
8.268
119,646
+0.11(+1.32%)
Mar 13, 2015
8.287
8.287
8.002
8.160
109,364
-0.11(-1.30%)
Mar 12, 2015
7.907
8.287
7.882
8.268
113,920
+0.42(+5.40%)
Mar 11, 2015
7.755
7.863
7.661
7.844
143,388
+0.10(+1.31%)
Mar 10, 2015
7.654
7.774
7.591
7.743
210,075
+0.02(+0.25%)
Mar 09, 2015
7.857
7.882
7.642
7.724
218,979
-0.06(-0.73%)
Mar 06, 2015
8.160
8.205
7.762
7.781
246,126
-0.40(-4.87%)
Mar 05, 2015
8.470
8.540
8.103
8.179
202,593
-0.30(-3.58%)
Mar 04, 2015
8.616
8.622
8.477
8.483
179,139
-0.10(-1.18%)
Mar 03, 2015
8.654
8.730
8.420
8.584
254,158
+0.04(+0.44%)
Mar 02, 2015
8.046
8.571
8.046
8.546
342,901
+0.51(+6.29%)
Feb 27, 2015
8.065
8.179
8.034
8.040
239,107
-0.05(-0.63%)
Feb 26, 2015
8.230
8.293
8.065
8.091
215,874
-0.14(-1.69%)
Feb 25, 2015
8.255
8.325
8.230
8.230
98,278
-0.08(-0.91%)
Feb 24, 2015
8.350
8.375
8.255
8.306
121,565
-0.03(-0.30%)
Feb 23, 2015
8.249
8.420
8.249
8.331
284,893
+0.01(+0.15%)
Feb 20, 2015
8.420
8.420
8.224
8.318
425,855
-0.08(-0.98%)
Feb 19, 2015
8.559
8.597
8.344
8.401
263,003
-0.22(-2.50%)
Feb 18, 2015
8.198
8.635
8.198
8.616
245,516
+0.30(+3.57%)
Feb 17, 2015
8.565
8.590
8.299
8.318
159,883
-0.20(-2.30%)
Feb 13, 2015
8.401
8.515
8.515
8.515
227,480
+0.16(+1.97%)
Feb 12, 2015
8.173
8.432
8.173
8.350
127,512
+0.08(+0.99%)
Feb 11, 2015
8.255
8.337
8.122
8.268
155,935
+0.05(+0.62%)
Feb 10, 2015
8.439
8.439
8.160
8.217
171,219
-0.21(-2.48%)
Feb 09, 2015
8.711
8.730
8.401
8.426
126,347
-0.30(-3.41%)
Feb 06, 2015
9.185
9.185
8.704
8.723
229,994
-0.51(-5.48%)
Feb 05, 2015
9.350
9.356
9.027
9.229
237,256
-0.06(-0.61%)
Feb 04, 2015
9.337
9.444
9.014
9.286
487,830
-0.06(-0.68%)
Feb 03, 2015
8.825
9.413
8.825
9.350
318,017
+0.51(+5.72%)
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
.