Indicators

Caretrust REIT Inc (NY: CTRE )

23.95 +0.14 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.60	18.83	18.36	18.39	768,018	-0.19(-1.01%)
Feb 27, 2023	18.75	18.90	18.53	18.58	413,346	-0.08(-0.45%)
Feb 24, 2023	18.72	18.80	18.36	18.66	524,782	-0.20(-1.04%)
Feb 23, 2023	18.81	18.87	18.36	18.86	901,013	+0.20(+1.05%)
Feb 22, 2023	19.22	19.35	18.59	18.66	769,674	-0.49(-2.54%)
Feb 21, 2023	19.26	19.30	18.98	19.15	510,445	-0.21(-1.06%)
Feb 17, 2023	19.18	19.47	19.11	19.35	568,643	+0.05(+0.24%)
Feb 16, 2023	18.70	19.53	18.69	19.30	730,952	+0.36(+1.92%)
Feb 15, 2023	18.93	18.95	18.61	18.94	653,185	+0.14(+0.75%)
Feb 14, 2023	18.73	18.96	18.64	18.80	840,370	-0.08(-0.45%)
Feb 13, 2023	18.74	19.01	18.70	18.88	680,339	+0.27(+1.46%)
Feb 10, 2023	18.27	18.62	18.17	18.61	816,645	+0.21(+1.12%)
Feb 09, 2023	18.80	18.95	18.30	18.41	361,541	-0.33(-1.75%)
Feb 08, 2023	18.82	18.82	18.63	18.73	361,331	-0.06(-0.30%)
Feb 07, 2023	18.78	19.07	18.63	18.79	823,271	-0.21(-1.13%)
Feb 06, 2023	19.02	19.07	18.67	19.01	329,977	-0.17(-0.88%)
Feb 03, 2023	19.44	19.44	18.95	19.17	799,734	-0.44(-2.24%)
Feb 02, 2023	19.45	19.80	19.42	19.61	474,883	+0.33(+1.70%)

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.