Indicators

Caretrust REIT Inc (NY: CTRE )

24.72 +0.05 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.20	20.26	19.90	20.01	999,985	+0.00(+0.00%)
Sep 28, 2023	19.57	20.03	19.57	20.01	1,342,224	+0.56(+2.86%)
Sep 27, 2023	19.72	19.72	19.39	19.45	856,262	-0.13(-0.69%)
Sep 26, 2023	19.79	19.98	19.58	19.59	1,901,993	-0.30(-1.50%)
Sep 25, 2023	19.37	19.90	19.65	19.88	1,564,004	+0.50(+2.58%)
Sep 22, 2023	19.76	19.85	19.37	19.38	1,621,322	-0.31(-1.56%)
Sep 21, 2023	19.42	19.74	19.42	19.69	1,568,509	-0.03(-0.15%)
Sep 20, 2023	19.75	20.07	19.59	19.72	4,487,589	+0.45(+2.35%)
Sep 19, 2023	19.13	19.32	19.05	19.27	1,260,450	+0.09(+0.45%)
Sep 18, 2023	19.43	19.52	19.14	19.18	849,709	-0.34(-1.73%)
Sep 15, 2023	19.39	19.56	19.15	19.52	1,899,534	+0.06(+0.30%)
Sep 14, 2023	19.44	19.66	19.44	19.46	1,659,599	+0.14(+0.75%)
Sep 13, 2023	19.48	19.54	19.19	19.32	1,370,377	-0.08(-0.40%)
Sep 12, 2023	19.80	19.80	19.38	19.39	2,184,865	+0.04(+0.20%)
Sep 11, 2023	19.37	19.49	19.25	19.35	720,161	+0.05(+0.25%)
Sep 08, 2023	19.17	19.39	19.13	19.31	599,536	+0.13(+0.65%)
Sep 07, 2023	19.09	19.31	19.07	19.18	625,617	+0.02(+0.10%)
Sep 06, 2023	19.27	19.35	18.93	19.16	664,851	-0.04(-0.20%)
Sep 05, 2023	19.70	19.70	18.98	19.20	1,307,194	-0.49(-2.49%)

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.