Skip to main content

Caretrust REIT Inc (NY: CTRE )

24.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 18.56 18.85 18.50 18.83 267,794 +0.22(+1.17%)
May 05, 2023 18.75 18.75 18.27 18.62 654,174 +0.10(+0.56%)
May 04, 2023 18.33 18.64 18.08 18.51 506,658 +0.00(+0.00%)
May 03, 2023 18.44 18.92 18.35 18.51 834,427 +0.25(+1.35%)
May 02, 2023 18.29 18.46 18.06 18.26 650,571 -0.09(-0.52%)
May 01, 2023 18.46 18.65 18.28 18.36 308,334 -0.13(-0.72%)
Apr 28, 2023 18.39 18.51 18.21 18.49 486,183 +0.10(+0.57%)
Apr 27, 2023 17.80 18.42 17.80 18.39 328,439 +0.63(+3.53%)
Apr 26, 2023 18.02 18.17 17.65 17.76 629,389 -0.32(-1.78%)
Apr 25, 2023 18.21 18.27 18.01 18.08 229,985 -0.06(-0.31%)
Apr 24, 2023 18.51 18.53 18.04 18.14 232,127 -0.31(-1.70%)
Apr 21, 2023 18.50 18.62 18.18 18.45 296,680 +0.02(+0.10%)
Apr 20, 2023 18.37 18.53 18.29 18.43 462,987 -0.24(-1.27%)
Apr 19, 2023 18.61 18.74 18.47 18.67 463,064 +0.07(+0.36%)
Apr 18, 2023 18.93 18.99 18.49 18.61 513,519 -0.38(-2.00%)
Apr 17, 2023 18.81 19.14 18.77 18.99 534,274 +0.22(+1.16%)
Apr 14, 2023 18.93 18.99 18.62 18.77 291,414 -0.11(-0.60%)
Apr 13, 2023 18.94 19.07 18.72 18.88 482,810 -0.09(-0.45%)
Apr 12, 2023 19.22 19.25 18.83 18.97 816,857 -0.16(-0.84%)
Apr 11, 2023 18.83 19.33 18.80 19.13 958,025 +0.39(+2.08%)
Apr 10, 2023 18.60 18.80 18.47 18.74 524,667 +0.13(+0.71%)
Apr 06, 2023 18.66 18.72 18.44 18.61 301,530 +0.07(+0.36%)
Apr 05, 2023 18.07 18.74 18.07 18.54 757,049 +0.45(+2.46%)
Apr 04, 2023 18.26 18.38 17.85 18.09 696,175 +0.01(+0.05%)
Apr 03, 2023 18.60 18.63 17.98 18.08 744,391 -0.49(-2.66%)
Mar 31, 2023 18.32 18.62 18.19 18.58 655,870 +0.41(+2.25%)
Mar 30, 2023 18.02 18.18 17.93 18.17 427,172 +0.33(+1.86%)
Mar 29, 2023 17.58 17.89 17.58 17.84 550,530 +0.20(+1.11%)
Mar 28, 2023 17.37 17.64 17.34 17.64 641,693 +0.18(+1.02%)
Mar 27, 2023 17.46 17.64 17.35 17.46 422,070 +0.10(+0.59%)
Mar 24, 2023 16.76 17.38 16.70 17.36 655,467 +0.59(+3.51%)
Mar 23, 2023 16.92 17.21 16.72 16.77 540,693 -0.16(-0.94%)
Mar 22, 2023 17.53 17.60 16.86 16.93 734,659 -0.64(-3.67%)
Mar 21, 2023 17.75 17.95 17.49 17.58 1,028,701 -0.12(-0.69%)
Mar 20, 2023 17.65 17.85 17.55 17.70 893,670 +0.27(+1.56%)
Mar 17, 2023 17.96 18.01 17.25 17.43 2,264,968 -0.65(-3.57%)
Mar 16, 2023 17.62 18.12 17.51 18.07 960,694 +0.19(+1.05%)
Mar 15, 2023 17.63 17.91 17.48 17.88 1,021,387 -0.06(-0.31%)
Mar 14, 2023 18.08 18.12 17.72 17.94 536,866 +0.31(+1.75%)
Mar 13, 2023 17.42 18.04 17.37 17.63 547,922 +0.13(+0.75%)
Mar 10, 2023 18.08 18.11 17.30 17.50 623,003 -0.59(-3.26%)
Mar 09, 2023 18.32 18.39 17.98 18.09 601,694 -0.25(-1.38%)
Mar 08, 2023 18.22 18.52 18.21 18.34 563,527 +0.13(+0.72%)
Mar 07, 2023 18.68 18.68 18.10 18.21 646,436 -0.47(-2.50%)
Mar 06, 2023 18.75 18.79 18.49 18.68 566,964 -0.06(-0.30%)
Mar 03, 2023 18.56 18.80 18.44 18.73 457,784 +0.26(+1.42%)
Mar 02, 2023 18.16 18.58 18.16 18.47 496,902 +0.23(+1.28%)
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.