Indicators

Caretrust REIT Inc (NY: CTRE )

24.31 +0.36 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.25	22.37	22.10	22.11	777,826	-0.29(-1.28%)
Dec 28, 2023	22.26	22.40	22.23	22.40	634,618	+0.15(+0.67%)
Dec 27, 2023	22.14	22.32	22.10	22.25	911,463	+0.10(+0.44%)
Dec 26, 2023	22.26	22.31	22.14	22.15	852,678	-0.13(-0.57%)
Dec 22, 2023	22.33	22.54	22.26	22.28	1,961,327	+0.09(+0.40%)
Dec 21, 2023	22.16	22.29	22.00	22.19	1,284,151	+0.09(+0.40%)
Dec 20, 2023	22.34	22.57	22.10	22.10	1,723,595	-0.25(-1.13%)
Dec 19, 2023	22.18	22.44	22.04	22.36	2,924,145	+0.28(+1.28%)
Dec 18, 2023	22.00	22.09	21.81	22.08	1,642,824	+0.19(+0.85%)
Dec 15, 2023	22.01	22.19	21.69	21.89	7,967,206	-0.11(-0.49%)
Dec 14, 2023	22.88	22.92	21.89	22.00	3,190,837	-0.57(-2.51%)
Dec 13, 2023	22.22	22.83	22.22	22.56	2,308,971	+0.30(+1.36%)
Dec 12, 2023	22.01	22.45	22.00	22.26	1,501,511	+0.24(+1.11%)
Dec 11, 2023	22.16	22.18	21.93	22.02	1,542,754	-0.02(-0.09%)
Dec 08, 2023	21.97	22.15	21.95	22.04	1,169,422	+0.02(+0.09%)
Dec 07, 2023	21.81	22.22	21.79	22.02	954,393	+0.19(+0.85%)
Dec 06, 2023	22.27	22.50	21.83	21.83	1,584,453	-0.45(-2.01%)
Dec 05, 2023	22.08	22.37	21.96	22.28	2,655,300	+0.20(+0.93%)
Dec 04, 2023	22.26	22.40	21.86	22.08	2,244,297	-0.25(-1.14%)

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.