CARE INVESTMENT TRUST $6.20

down -0.55


17/5/2013 12:17 PM  |  OTC : CVTR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CVTR historical data

Date Open High Low Close Volume
5/17/2013 6.23 6.23 6.20 6.20 3
5/16/2013 6.75 6.75 6.75 6.75 10
5/15/2013 7.12 7.12 6.90 6.90 38
5/14/2013 7.04 7.15 6.65 6.90 85
5/13/2013 6.50 6.50 6.50 6.50 2
5/10/2013 6.94 6.94 6.94 6.94 0
5/9/2013 6.94 6.94 6.94 6.94 0
5/8/2013 6.94 6.94 6.94 6.94 0
5/7/2013 6.94 6.94 6.94 6.94 1
5/6/2013 6.69 6.69 6.69 6.69 0
5/3/2013 6.69 6.69 6.69 6.69 1
5/2/2013 6.30 6.30 6.30 6.30 0
5/1/2013 6.69 6.69 6.30 6.30 56
4/30/2013 6.88 6.90 6.51 6.52 45
4/29/2013 6.20 6.89 5.90 6.88 78
4/26/2013 6.75 6.75 6.75 6.75 3
4/25/2013 6.75 6.89 6.75 6.89 15
4/24/2013 6.35 6.35 6.35 6.35 10
4/23/2013 6.06 6.06 6.06 6.06 0
4/22/2013 6.75 6.75 6.06 6.06 8
4/19/2013 6.30 6.30 6.30 6.30 0
4/18/2013 6.71 6.71 6.30 6.30 30
4/17/2013 6.71 6.71 6.35 6.35 11
4/16/2013 6.75 6.75 6.75 6.75 8
4/15/2013 6.89 6.89 6.30 6.75 20
4/12/2013 6.90 6.90 6.90 6.90 10
4/11/2013 6.90 6.90 6.90 6.90 2
4/10/2013 6.63 6.63 6.31 6.31 16
4/9/2013 6.90 6.90 6.90 6.90 1
4/8/2013 6.75 6.90 6.20 6.90 12
4/5/2013 7.00 7.00 7.00 7.00 0
4/4/2013 7.00 7.00 7.00 7.00 1
4/3/2013 6.60 6.60 6.55 6.55 26
4/2/2013 7.00 7.00 7.00 7.00 0
4/1/2013 6.75 7.25 6.75 7.00 139
3/28/2013 6.79 7.00 6.30 6.75 59
3/27/2013 6.79 6.79 6.79 6.79 2
3/26/2013 6.85 6.85 6.85 6.85 0
3/25/2013 6.85 6.85 6.85 6.85 0
3/22/2013 7.00 7.00 6.85 6.85 14
3/21/2013 6.85 6.85 6.85 6.85 0
3/20/2013 6.85 6.85 6.85 6.85 10
3/19/2013 6.85 6.85 6.85 6.85 10
3/18/2013 6.85 6.85 6.50 6.85 16
3/15/2013 6.90 6.90 6.90 6.90 0
3/14/2013 6.90 6.90 6.90 6.90 0
3/13/2013 6.90 6.90 6.90 6.90 0
3/12/2013 5.80 7.00 5.80 6.90 61
3/11/2013 7.00 7.00 6.90 6.90 14
3/8/2013 6.97 7.25 6.70 7.25 22
3/7/2013 7.15 7.15 6.96 6.97 60
3/6/2013 7.25 7.25 6.96 7.25 22
3/5/2013 6.97 6.97 6.97 6.97 6
3/4/2013 7.25 7.25 7.25 7.25 0
3/1/2013 7.25 7.25 7.25 7.25 3
2/28/2013 7.25 7.25 7.25 7.25 37
2/27/2013 6.96 6.96 6.96 6.96 0
2/26/2013 6.96 6.96 6.96 6.96 0
2/25/2013 6.96 6.96 6.96 6.96 0
2/22/2013 6.97 6.97 6.96 6.96 6
2/21/2013 7.25 7.25 7.25 7.25 0
2/20/2013 7.25 7.25 7.25 7.25 0
2/19/2013 7.25 7.25 7.25 7.25 1
2/15/2013 7.11 7.11 7.11 7.11 0
2/14/2013 7.11 7.11 7.11 7.11 0
2/13/2013 7.11 7.11 7.11 7.11 6
2/12/2013 7.11 7.40 6.95 7.40 11
2/11/2013 7.25 7.25 7.10 7.10 21
2/8/2013 7.30 7.30 7.30 7.30 2
2/7/2013 7.40 7.40 7.40 7.40 0
2/6/2013 7.40 7.40 7.40 7.40 0
2/5/2013 7.40 7.40 7.40 7.40 2
2/4/2013 7.40 7.40 7.40 7.40 13
2/1/2013 7.41 7.41 7.40 7.40 2
1/31/2013 7.50 7.50 7.50 7.50 0
1/30/2013 7.50 7.50 7.50 7.50 0
1/29/2013 7.50 7.50 7.50 7.50 20
1/28/2013 7.30 7.50 7.30 7.50 64
1/25/2013 7.00 7.00 7.00 7.00 5
1/24/2013 7.30 7.30 7.30 7.30 0
1/23/2013 6.85 7.30 6.85 7.30 78
1/22/2013 7.20 7.20 7.20 7.20 17
1/18/2013 7.20 7.20 7.20 7.20 5
1/17/2013 7.20 7.20 7.20 7.20 1
1/16/2013 7.10 7.15 7.10 7.15 16
1/15/2013 6.90 6.90 6.90 6.90 0
1/14/2013 6.90 6.90 6.90 6.90 73
1/11/2013 6.85 6.95 6.85 6.95 16
1/10/2013 6.80 6.80 6.80 6.80 6
1/9/2013 6.95 6.95 6.95 6.95 2
1/8/2013 7.00 7.00 7.00 7.00 17
1/7/2013 7.60 7.60 7.20 7.20 8
1/4/2013 7.50 7.50 7.50 7.50 0
1/3/2013 7.50 7.50 7.50 7.50 0
1/2/2013 7.50 7.50 7.50 7.50 0
12/31/2012 7.25 7.50 7.25 7.50 125
12/28/2012 7.20 7.20 7.20 7.20 0
12/27/2012 7.20 7.20 7.20 7.20 0
12/26/2012 7.20 7.20 7.20 7.20 1
12/24/2012 7.09 7.09 7.09 7.09 2
Marketplace
Trading Center