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 (%)
Jul 29, 2016 9.608 9.776 9.608 9.655 700,747 +0.03(+0.28%)
Jul 28, 2016 9.521 9.695 9.488 9.628 246,843 +0.07(+0.77%)
Jul 27, 2016 9.648 9.681 9.488 9.554 238,273 -0.08(-0.83%)
Jul 26, 2016 9.688 9.741 9.601 9.635 306,218 -0.11(-1.10%)
Jul 25, 2016 9.808 9.848 9.715 9.741 163,236 -0.05(-0.48%)
Jul 22, 2016 9.608 9.862 9.608 9.788 237,110 +0.15(+1.59%)
Jul 21, 2016 9.715 9.782 9.608 9.635 664,873 -0.09(-0.89%)
Jul 20, 2016 9.641 9.822 9.601 9.721 873,746 +0.10(+1.04%)
Jul 19, 2016 9.648 9.735 9.548 9.621 627,958 -0.01(-0.14%)
Jul 18, 2016 9.655 9.857 9.635 9.635 377,894 +0.01(+0.14%)
Jul 15, 2016 9.675 9.681 9.534 9.621 489,510 +0.01(+0.07%)
Jul 14, 2016 9.748 9.748 9.574 9.615 355,004 -0.13(-1.37%)
Jul 13, 2016 9.721 9.842 9.641 9.748 645,299 +0.03(+0.34%)
Jul 12, 2016 9.735 9.822 9.675 9.715 465,300 -0.07(-0.68%)
Jul 11, 2016 9.621 9.802 9.508 9.782 610,025 +0.17(+1.81%)
Jul 08, 2016 9.488 9.628 9.488 9.608 1,040,123 +0.12(+1.27%)
Jul 07, 2016 9.688 9.748 9.421 9.488 625,107 -0.07(-0.70%)
Jul 05, 2016 9.321 9.648 9.294 9.554 599,026 +0.21(+2.22%)
Jul 01, 2016 9.240 9.347 9.347 9.347 623,521 +0.14(+1.52%)
Jun 30, 2016 9.040 9.214 8.980 9.207 578,235 +0.16(+1.77%)
Jun 29, 2016 8.993 9.093 8.960 9.047 447,167 +0.09(+1.04%)
Jun 28, 2016 8.746 8.973 8.746 8.953 601,512 +0.26(+3.00%)
Jun 27, 2016 8.798 8.805 8.561 8.693 675,263 -0.15(-1.64%)
Jun 24, 2016 8.620 9.002 8.580 8.838 1,243,418 +0.03(+0.37%)
Jun 23, 2016 8.857 8.890 8.706 8.805 513,845 -0.02(-0.22%)
Jun 22, 2016 8.871 8.917 8.791 8.824 1,584,335 -0.09(-0.96%)
Jun 21, 2016 8.963 9.157 8.838 8.910 588,432 -0.05(-0.52%)
Jun 20, 2016 8.963 9.134 8.943 8.956 558,755 -0.01(-0.07%)
Jun 17, 2016 9.002 9.062 8.871 8.963 1,215,011 -0.05(-0.59%)
Jun 16, 2016 8.970 9.035 8.917 9.016 317,555 +0.02(+0.22%)
Jun 15, 2016 8.989 9.068 8.963 8.996 359,714 +0.02(+0.22%)
Jun 14, 2016 9.029 9.035 8.917 8.976 367,000 -0.05(-0.51%)
Jun 13, 2016 9.154 9.204 8.963 9.022 316,105 -0.15(-1.58%)
Jun 10, 2016 9.062 9.214 8.825 9.167 351,278 +0.05(+0.51%)
Jun 09, 2016 9.181 9.220 9.022 9.121 404,383 -0.04(-0.43%)
Jun 08, 2016 8.989 9.181 8.943 9.161 344,294 +0.19(+2.13%)
Jun 07, 2016 8.897 9.062 8.895 8.970 899,653 +0.05(+0.52%)
Jun 06, 2016 9.016 9.057 8.877 8.923 464,008 -0.09(-0.95%)
Jun 03, 2016 8.851 9.042 8.844 9.009 489,291 +0.20(+2.25%)
Jun 02, 2016 8.864 8.930 8.739 8.811 595,530 -0.07(-0.82%)
Jun 01, 2016 8.818 9.022 8.805 8.884 763,809 +0.05(+0.60%)
May 31, 2016 8.758 8.851 8.679 8.831 1,303,263 +0.10(+1.13%)
May 27, 2016 8.666 8.732 8.732 8.732 559,798 +0.04(+0.46%)
May 26, 2016 8.653 8.732 8.640 8.693 510,702 +0.03(+0.38%)
May 25, 2016 8.765 8.765 8.590 8.660 1,199,242 -0.11(-1.20%)
May 24, 2016 8.534 8.811 8.511 8.765 2,264,998 +0.24(+2.86%)
May 23, 2016 8.567 8.627 8.481 8.521 976,616 -0.07(-0.77%)
May 20, 2016 8.336 8.587 8.264 8.587 901,612 +0.30(+3.58%)
May 19, 2016 8.534 8.567 8.290 8.290 1,112,452 -0.23(-2.71%)
May 18, 2016 8.613 8.745 8.475 8.521 528,674 -0.11(-1.30%)
May 17, 2016 8.745 8.970 8.620 8.633 650,330 -0.13(-1.43%)
May 16, 2016 8.805 8.877 8.673 8.758 557,783 -0.02(-0.23%)
May 13, 2016 8.798 8.824 8.653 8.778 617,133 -0.05(-0.60%)
May 12, 2016 8.640 8.970 8.462 8.831 918,306 +0.16(+1.83%)
May 11, 2016 8.904 8.930 8.653 8.673 497,098 -0.22(-2.52%)
May 10, 2016 8.950 8.950 8.765 8.897 628,819 -0.07(-0.81%)
May 09, 2016 8.805 9.032 8.805 8.970 476,683 +0.14(+1.57%)
May 06, 2016 8.752 8.831 8.620 8.831 1,244,414 +0.08(+0.90%)
May 05, 2016 8.910 8.910 8.712 8.752 1,024,196 -0.15(-1.63%)
May 04, 2016 8.686 8.937 8.686 8.897 1,010,865 +0.19(+2.20%)
May 03, 2016 8.666 8.739 8.583 8.706 640,907 +0.01(+0.08%)
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.