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 (%)
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%)
Feb 02, 2015 8.584 8.888 8.426 8.843 333,334 +0.32(+3.71%)
Jan 30, 2015 8.641 8.723 8.458 8.527 1,436,479 -0.20(-2.32%)
Jan 29, 2015 8.401 8.932 8.350 8.730 438,008 +0.47(+5.75%)
Jan 28, 2015 7.939 8.464 7.926 8.255 513,917 +0.49(+6.36%)
Jan 27, 2015 7.819 7.882 7.591 7.762 230,316 -0.17(-2.15%)
Jan 26, 2015 7.654 7.945 7.452 7.933 221,119 +0.32(+4.24%)
Jan 23, 2015 7.389 7.699 7.376 7.610 286,772 +0.25(+3.35%)
Jan 22, 2015 7.148 7.426 7.085 7.363 518,474 +0.25(+3.56%)
Jan 21, 2015 7.060 7.154 7.034 7.110 167,935 +0.03(+0.45%)
Jan 20, 2015 7.117 7.357 7.053 7.079 223,541 -0.01(-0.09%)
Jan 16, 2015 7.237 7.325 7.034 7.085 265,621 -0.19(-2.61%)
Jan 15, 2015 7.338 7.376 7.192 7.275 210,517 -0.06(-0.78%)
Jan 14, 2015 7.325 7.477 7.325 7.332 285,995 -0.06(-0.77%)
Jan 13, 2015 7.509 7.629 7.287 7.389 392,408 -0.09(-1.27%)
Jan 12, 2015 7.389 7.502 7.344 7.483 310,034 +0.08(+1.02%)
Jan 09, 2015 7.553 7.800 7.401 7.408 172,986 -0.13(-1.68%)
Jan 08, 2015 7.578 7.591 7.471 7.534 214,225 +0.03(+0.34%)
Jan 07, 2015 7.420 7.534 7.370 7.509 178,974 +0.17(+2.33%)
Jan 06, 2015 7.464 7.540 7.275 7.338 325,207 -0.08(-1.02%)
Jan 05, 2015 7.540 7.686 7.376 7.414 269,213 -0.17(-2.25%)
Jan 02, 2015 7.857 7.857 7.566 7.585 225,294 -0.22(-2.76%)
Dec 31, 2014 7.958 7.800 7.800 7.800 433,146 -0.14(-1.75%)
Dec 30, 2014 8.021 8.072 7.933 7.939 288,489 -0.13(-1.65%)
Dec 29, 2014 8.059 8.186 8.053 8.072 237,844 -0.01(-0.08%)
Dec 26, 2014 7.717 8.091 7.717 8.078 326,905 +0.34(+4.42%)
Dec 24, 2014 7.730 7.736 7.736 7.736 164,405 -0.02(-0.24%)
Dec 23, 2014 7.585 7.964 7.585 7.755 389,686 +0.20(+2.68%)
Dec 22, 2014 7.338 7.566 7.275 7.553 505,459 +0.31(+4.28%)
Dec 19, 2014 7.768 7.844 7.161 7.243 2,414,702 -0.54(-6.99%)
Dec 18, 2014 7.705 7.958 7.571 7.787 521,369 +0.05(+0.65%)
Dec 17, 2014 7.591 7.743 7.515 7.736 420,306 +0.13(+1.75%)
Dec 16, 2014 7.914 7.958 7.483 7.604 337,963 -0.30(-3.76%)
Dec 15, 2014 7.768 7.952 7.654 7.901 501,128 +0.15(+1.88%)
Dec 12, 2014 8.337 8.337 7.717 7.755 300,462 +0.04(+0.57%)
Dec 11, 2014 7.863 7.964 7.414 7.711 1,245,129 -3.92(-33.68%)
Dec 10, 2014 11.29 11.70 11.29 11.63 555,344 +0.37(+3.26%)
Dec 09, 2014 11.55 11.58 11.16 11.26 306,296 -0.34(-2.89%)
Dec 08, 2014 11.58 11.68 11.51 11.60 262,998 +0.10(+0.88%)
Dec 05, 2014 11.44 11.67 11.38 11.49 286,390 +0.13(+1.17%)
Dec 04, 2014 11.22 11.39 11.07 11.36 186,270 +0.16(+1.47%)
Dec 03, 2014 10.56 11.25 10.56 11.20 269,102 +0.70(+6.63%)
Dec 02, 2014 10.39 10.55 10.32 10.50 365,962 +0.18(+1.72%)
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.
 
 
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.