Indicators

Caretrust REIT Inc (NY: CTRE )

24.55 -0.27 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.94	20.11	19.80	20.01	761,206	+0.02(+0.10%)
Jul 28, 2023	20.31	20.32	19.97	19.99	754,632	-0.14(-0.72%)
Jul 27, 2023	20.57	20.57	20.11	20.13	942,731	-0.13(-0.62%)
Jul 26, 2023	20.39	20.50	20.10	20.26	599,959	-0.10(-0.47%)
Jul 25, 2023	20.20	20.43	20.20	20.36	723,861	+0.02(+0.09%)
Jul 24, 2023	20.12	20.35	19.99	20.34	1,270,889	+0.18(+0.91%)
Jul 21, 2023	20.25	20.43	20.11	20.15	618,893	-0.05(-0.24%)
Jul 20, 2023	19.89	20.20	19.74	20.20	617,424	+0.31(+1.55%)
Jul 19, 2023	19.53	19.91	19.48	19.89	921,254	+0.51(+2.63%)
Jul 18, 2023	19.46	19.55	19.27	19.38	1,279,035	-0.03(-0.15%)
Jul 17, 2023	19.50	19.50	19.27	19.41	808,504	-0.05(-0.25%)
Jul 14, 2023	19.25	19.60	19.24	19.46	1,283,550	+0.11(+0.55%)
Jul 13, 2023	19.32	19.45	19.23	19.35	1,010,613	-0.01(-0.05%)
Jul 12, 2023	19.57	19.76	19.33	19.36	1,133,813	-0.04(-0.20%)
Jul 11, 2023	19.08	19.44	18.95	19.40	738,702	+0.41(+2.18%)
Jul 10, 2023	18.72	19.04	18.65	18.99	717,192	+0.22(+1.18%)
Jul 07, 2023	18.71	18.92	18.62	18.77	516,074	+0.07(+0.36%)
Jul 06, 2023	18.81	18.81	18.53	18.70	717,379	-0.26(-1.37%)
Jul 05, 2023	19.06	19.17	18.79	18.96	877,038	-0.09(-0.45%)

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.