Historical Stock Prices

CTRE 
$15.11
*  
0.11
0.73%
Get CTRE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CTRE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 14.88 15.23 14.78 15.12 270,216
09/22/2016 14.82 15.05 14.75 15 294,687
09/21/2016 14.47 14.72 14.24 14.71 218,804
09/20/2016 14.61 14.72 14.42 14.5 441,342
09/19/2016 14.63 14.69 14.4 14.52 248,204
09/16/2016 14.26 14.74 14.23 14.54 688,629
09/15/2016 14.26 14.32 14.08 14.22 439,182
09/14/2016 14.43 14.45 14.2201 14.31 264,057
09/13/2016 14.93 14.96 14.31 14.31 246,533
09/12/2016 14.87 15.07 14.7756 14.96 281,916
09/09/2016 15.37 15.37 14.82 14.82 372,136
09/08/2016 15.75 15.79 15.4 15.49 196,055
09/07/2016 15.6 15.875 15.55 15.85 433,606
09/06/2016 15.53 15.68 15.3364 15.53 611,842
09/02/2016 14.81 15.26 14.81 15.25 309,805
09/01/2016 14.9 14.9099 14.65 14.79 220,642
08/31/2016 15 15 14.76 14.86 273,024
08/30/2016 15.14 15.14 14.92 15.06 145,310
08/29/2016 15.09 15.19 14.92 15.07 263,601
08/26/2016 15.16 15.16 14.89 14.98 273,260
08/25/2016 14.95 15.21 14.87 15.14 239,179
08/24/2016 14.89 14.98 14.7576 14.93 276,993
08/23/2016 14.6 14.87 14.6 14.82 226,562
08/22/2016 14.4 14.67 14.4 14.59 196,652
08/19/2016 14.66 14.89 14.44 14.5 203,366
08/18/2016 14.74 14.79 14.63 14.68 100,697
08/17/2016 14.61 14.76 14.49 14.7 142,670
08/16/2016 15.14 15.145 14.6 14.64 217,100
08/15/2016 15.12 15.37 15.11 15.12 513,325
08/12/2016 14.9 15.19 14.9 15.09 182,797
08/11/2016 14.87 15.057 14.65 14.84 308,860
08/10/2016 14.91 15.04 14.76 14.83 243,833
08/09/2016 14.52 14.91 14.38 14.87 318,097
08/08/2016 14.27 14.55 14.18 14.48 298,689
08/05/2016 14.11 14.37 14.06 14.25 337,906
08/04/2016 14.17 14.55 14.05 14.09 173,612
08/03/2016 14.07 14.11 13.86 14.11 294,713
08/02/2016 14.4 14.486 14.07 14.07 376,360
08/01/2016 14.42 14.495 14.28 14.43 222,926
07/29/2016 14.38 14.632 14.38 14.45 468,198
07/28/2016 14.25 14.51 14.2 14.41 164,926
07/27/2016 14.44 14.49 14.2 14.3 158,555
07/26/2016 14.5 14.58 14.37 14.42 203,961
07/25/2016 14.68 14.74 14.54 14.58 109,065
07/22/2016 14.38 14.76 14.38 14.65 157,919
07/21/2016 14.54 14.64 14.38 14.42 444,229
07/20/2016 14.43 14.7 14.37 14.55 583,786
07/19/2016 14.44 14.57 14.29 14.4 419,565
07/18/2016 14.45 14.7534 14.42 14.42 252,097
07/15/2016 14.48 14.49 14.27 14.4 327,062
07/14/2016 14.59 14.59 14.33 14.39 237,193
07/13/2016 14.55 14.73 14.43 14.59 406,232
07/12/2016 14.57 14.7 14.48 14.54 306,801
07/11/2016 14.4 14.67 14.23 14.64 401,141
07/08/2016 14.2 14.41 14.19 14.38 694,949
07/07/2016 14.5 14.59 14.1 14.2 417,660
07/06/2016 14.28 14.55 14.22 14.46 402,220
07/05/2016 13.95 14.44 13.9109 14.3 393,472
07/01/2016 13.83 14 13.73 13.99 416,576
06/30/2016 13.53 13.79 13.44 13.78 385,664
06/29/2016 13.46 13.61 13.41 13.54 298,771
06/28/2016 13.09 13.43 13.09 13.4 401,451
06/27/2016 13.34 13.35 12.98 13.18 444,836
06/24/2016 13.07 13.65 13.01 13.4 817,649
06/23/2016 13.43 13.48 13.2 13.35 335,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?