Indicators

Caretrust REIT Inc (NY: CTRE )

25.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.48	18.78	18.37	18.73	618,122	+0.16(+0.88%)
Jul 28, 2022	18.32	18.60	18.24	18.57	519,426	+0.38(+2.09%)
Jul 27, 2022	18.28	18.28	17.98	18.19	360,640	+0.06(+0.35%)
Jul 26, 2022	17.90	18.30	17.90	18.12	789,617	+0.10(+0.55%)
Jul 25, 2022	18.02	18.33	17.92	18.02	817,957	-0.12(-0.65%)
Jul 22, 2022	17.88	18.14	17.81	18.14	846,741	+0.34(+1.88%)
Jul 21, 2022	17.54	17.82	17.38	17.81	370,844	+0.15(+0.87%)
Jul 20, 2022	17.79	17.83	17.56	17.65	469,652	-0.12(-0.66%)
Jul 19, 2022	17.73	17.93	17.73	17.77	562,700	+0.15(+0.88%)
Jul 18, 2022	17.87	17.95	17.48	17.62	581,627	-0.14(-0.77%)
Jul 15, 2022	17.41	17.86	17.38	17.75	956,946	+0.52(+3.00%)
Jul 14, 2022	16.83	17.29	16.78	17.24	620,238	+0.07(+0.42%)
Jul 13, 2022	17.06	17.26	17.05	17.16	1,002,485	-0.11(-0.63%)
Jul 12, 2022	17.00	17.44	17.00	17.27	614,467	+0.25(+1.49%)
Jul 11, 2022	17.26	17.30	16.85	17.02	507,207	-0.24(-1.42%)
Jul 08, 2022	17.24	17.53	17.22	17.26	570,100	+0.05(+0.26%)
Jul 07, 2022	17.14	17.26	17.02	17.22	627,207	+0.08(+0.48%)
Jul 06, 2022	17.07	17.29	16.87	17.14	815,056	+0.15(+0.85%)
Jul 05, 2022	17.14	17.15	16.56	16.99	773,015	-0.29(-1.68%)

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.