Caretrust REIT Inc (NY: CTRE )

23.66 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.68 23.79 23.55 23.66 767,931 -0.03(-0.13%)
Apr 11, 2024 23.65 23.75 23.55 23.69 681,185 +0.14(+0.59%)
Apr 10, 2024 24.00 24.01 23.34 23.55 1,287,330 -0.77(-3.17%)
Apr 09, 2024 24.39 24.44 24.20 24.32 829,945 -0.09(-0.37%)
Apr 08, 2024 24.40 24.53 24.28 24.41 844,559 -0.11(-0.45%)
Apr 05, 2024 24.02 24.61 24.02 24.52 814,172 +0.34(+1.41%)
Apr 04, 2024 24.40 24.62 23.96 24.18 1,420,897 -0.01(-0.04%)
Apr 03, 2024 24.00 24.30 23.96 24.19 1,266,062 +0.14(+0.58%)
Apr 02, 2024 24.16 24.21 23.83 24.05 1,542,334 -0.19(-0.78%)
Apr 01, 2024 24.41 24.46 24.14 24.24 1,099,636 -0.13(-0.53%)
Mar 28, 2024 24.25 24.39 24.39 24.37 855,295 +0.18(+0.74%)
Mar 27, 2024 24.15 24.23 24.06 24.19 1,200,666 +0.18(+0.75%)
Mar 26, 2024 23.99 24.28 23.87 24.01 1,316,836 +0.13(+0.54%)
Mar 25, 2024 23.72 23.95 23.69 23.88 915,995 +0.19(+0.79%)
Mar 22, 2024 23.81 24.12 23.63 23.69 928,140 -0.23(-0.95%)
Mar 21, 2024 23.93 23.95 23.63 23.92 1,513,606 +0.02(+0.08%)
Mar 20, 2024 23.68 23.90 23.51 23.90 1,448,825 +0.17(+0.71%)
Mar 19, 2024 23.69 24.00 23.57 23.73 2,077,522 +0.05(+0.21%)
Mar 18, 2024 23.25 23.71 23.25 23.68 2,111,874 +0.48(+2.09%)
Mar 15, 2024 23.15 23.47 23.15 23.20 8,286,895 -0.10(-0.42%)
Mar 14, 2024 23.25 23.36 23.05 23.30 1,307,016 -0.07(-0.30%)
Mar 13, 2024 23.30 23.68 23.28 23.37 2,314,565 +0.04(+0.17%)
Mar 12, 2024 23.15 23.47 23.06 23.33 861,142 +0.19(+0.81%)
Mar 11, 2024 22.98 23.34 22.98 23.14 1,122,970 +0.15(+0.64%)
Mar 08, 2024 23.36 23.41 22.82 22.99 1,520,512 -0.21(-0.89%)
Mar 07, 2024 23.40 23.46 23.06 23.20 963,235 -0.06(-0.25%)
Mar 06, 2024 23.12 23.52 23.03 23.26 1,184,702 +0.18(+0.77%)
Mar 05, 2024 23.13 23.35 23.05 23.08 1,050,175 -0.13(-0.55%)
Mar 04, 2024 22.55 23.23 22.53 23.21 1,327,772 +0.68(+3.03%)
Mar 01, 2024 22.28 22.71 22.21 22.53 1,210,190 +0.24(+1.06%)
Feb 29, 2024 22.82 22.82 22.19 22.29 3,273,060 -0.12(-0.53%)
Feb 28, 2024 22.56 22.70 22.34 22.41 1,343,780 -0.28(-1.22%)
Feb 27, 2024 22.74 22.99 22.64 22.69 736,844 -0.05(-0.22%)
Feb 26, 2024 22.78 22.97 22.68 22.74 1,482,573 -0.08(-0.35%)
Feb 23, 2024 22.85 22.91 22.66 22.81 1,915,134 +0.02(+0.09%)
Feb 22, 2024 22.73 22.90 22.65 22.79 2,604,973 +0.09(+0.39%)
Feb 21, 2024 22.79 23.02 22.52 22.71 2,978,536 -0.06(-0.26%)
Feb 20, 2024 22.23 22.81 22.23 22.77 2,469,087 +0.37(+1.63%)
Feb 16, 2024 22.27 22.61 22.16 22.40 1,335,582 -0.03(-0.13%)
Feb 15, 2024 22.80 22.89 22.40 22.43 1,560,598 -0.24(-1.05%)
Feb 14, 2024 22.24 22.87 22.24 22.67 1,311,496 +0.39(+1.73%)
Feb 13, 2024 22.23 22.64 22.03 22.28 1,982,644 -0.39(-1.70%)
Feb 12, 2024 22.02 22.76 22.00 22.67 2,031,739 +0.43(+1.96%)
Feb 09, 2024 20.82 22.31 20.65 22.23 2,883,157 +1.48(+7.14%)
Feb 08, 2024 20.39 20.86 20.32 20.75 1,481,062 +0.36(+1.74%)
Feb 07, 2024 20.25 20.47 20.09 20.39 1,368,147 +0.19(+0.93%)
Feb 06, 2024 20.37 20.50 20.13 20.21 1,725,698 +0.01(+0.05%)
Feb 05, 2024 20.06 20.29 19.86 20.20 2,224,562 +0.03(+0.15%)
Feb 02, 2024 20.55 20.57 20.13 20.17 1,064,102 -0.56(-2.72%)
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.