Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 11.32 11.37 10.92 10.94 699,857 -0.38(-3.40%)
Jan 31, 2018 11.04 11.34 10.98 11.33 1,441,114 +0.35(+3.18%)
Jan 30, 2018 11.11 11.15 10.96 10.98 855,851 -0.16(-1.41%)
Jan 29, 2018 11.17 11.20 11.02 11.14 565,707 -0.09(-0.83%)
Jan 26, 2018 11.32 11.32 11.14 11.23 878,714 -0.02(-0.19%)
Jan 25, 2018 11.20 11.34 11.19 11.25 1,136,402 +0.08(+0.70%)
Jan 24, 2018 11.22 11.30 11.09 11.17 1,117,632 -0.03(-0.25%)
Jan 23, 2018 11.04 11.22 11.01 11.20 2,001,969 +0.14(+1.22%)
Jan 22, 2018 11.09 11.09 10.95 11.07 925,038 -0.01(-0.06%)
Jan 19, 2018 10.92 11.09 10.92 11.07 1,186,255 +0.13(+1.17%)
Jan 18, 2018 11.16 11.20 10.92 10.94 824,443 -0.18(-1.60%)
Jan 17, 2018 11.03 11.16 11.02 11.12 1,340,819 +0.13(+1.17%)
Jan 16, 2018 11.05 11.19 10.98 10.99 1,384,770 -0.01(-0.06%)
Jan 12, 2018 11.00 11.00 11.00 0 -0.19(-1.66%)
Jan 11, 2018 11.32 11.36 11.16 11.19 897,014 -0.13(-1.13%)
Jan 10, 2018 11.32 1,142,088 -0.16(-1.37%)
Jan 09, 2018 11.59 11.59 11.38 11.47 928,303 -0.13(-1.11%)
Jan 08, 2018 11.57 11.66 11.46 11.60 785,336 +0.01(+0.12%)
Jan 05, 2018 11.59 11.74 11.52 11.59 1,156,811 +0.04(+0.31%)
Jan 04, 2018 11.80 11.81 11.49 11.55 850,483 -0.26(-2.23%)
Jan 03, 2018 12.06 12.13 11.76 11.81 766,413 -0.26(-2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.