CareTech Holdings Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 328.00 333.25 328.00 329.00 16,270
Apr 18, 2019 328.00 333.25 328.00 329.00 16,270
Apr 17, 2019 330.00 338.60 328.00 329.00 107,509
Apr 16, 2019 328.00 334.00 328.00 334.00 1,560,013
Apr 15, 2019 333.50 337.00 330.25 332.00 197,402
Apr 12, 2019 330.00 336.60 330.00 330.00 35,769
Apr 11, 2019 330.00 337.30 323.00 330.00 253,259
Apr 10, 2019 325.00 333.00 323.00 326.00 31,159
Apr 9, 2019 335.00 335.00 330.00 330.00 62,763
Apr 8, 2019 330.70 337.00 325.00 336.00 15,602
Apr 5, 2019 330.00 335.00 328.00 328.00 42,985
Apr 4, 2019 339.00 339.00 330.00 330.00 52,462
Apr 3, 2019 336.90 337.00 332.00 333.00 34,056
Apr 2, 2019 333.00 339.00 332.00 333.00 18,513
Apr 1, 2019 338.00 339.00 332.00 334.00 51,009
Mar 29, 2019 338.70 340.00 333.00 335.00 18,132
Mar 28, 2019 332.00 342.00 332.00 337.00 28,169
Mar 27, 2019 335.00 342.00 335.00 335.00 4,116
Mar 26, 2019 332.00 339.98 332.00 335.00 51,398
Mar 25, 2019 334.00 340.70 332.00 332.00 851,595
Mar 22, 2019 334.00 340.00 334.00 334.00 34,619
Mar 21, 2019 340.00 340.00 333.00 333.00 19,696
Mar 20, 2019 340.00 341.00 332.00 334.00 46,129
Mar 19, 2019 339.60 349.00 339.60 340.00 1,237,860
Mar 18, 2019 338.00 346.00 338.00 346.00 26,976
Mar 15, 2019 338.00 346.00 338.00 346.00 18,368
Mar 14, 2019 338.00 342.00 336.00 338.00 21,878
Mar 13, 2019 338.00 340.00 338.00 340.00 25,231
Mar 12, 2019 336.00 342.00 336.00 340.00 30,362
Mar 11, 2019 336.05 340.00 335.05 336.00 29,923
Mar 8, 2019 336.05 340.00 335.00 337.00 23,128
Mar 7, 2019 340.00 344.00 338.00 339.00 47,521
Mar 6, 2019 350.00 350.00 344.00 345.00 60,110
Mar 5, 2019 358.45 358.45 345.00 350.00 43,619
Mar 4, 2019 349.05 352.00 347.00 347.00 86,807
Mar 1, 2019 345.00 352.00 340.00 352.00 1,141,700
Feb 28, 2019 340.00 347.00 340.00 343.00 56,409
Feb 27, 2019 345.00 347.00 343.00 343.00 53,804
Feb 26, 2019 341.00 349.00 340.00 343.00 285,199
Feb 25, 2019 340.00 345.00 340.00 340.00 108,638
Feb 22, 2019 340.00 345.00 340.00 340.00 9,371
Feb 21, 2019 345.00 345.00 336.00 340.00 40,744
Feb 20, 2019 340.00 345.00 340.00 342.00 22,233
Feb 19, 2019 342.00 344.00 340.00 340.00 25,363
Feb 18, 2019 340.00 345.00 335.50 340.00 169,897
Feb 15, 2019 340.00 345.00 340.00 340.00 42,048
Feb 14, 2019 340.00 343.00 336.00 342.00 22,317
Feb 13, 2019 350.00 350.00 335.00 335.00 94,604
Feb 12, 2019 345.00 351.00 345.00 348.00 231,507
Feb 11, 2019 348.00 348.00 340.00 342.00 43,276
Showing 1 to 50 of 260