Skip to main content

Caretrust REIT Inc (NY: CTRE )

20.51 -0.47 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 20.79 20.79 20.27 20.51 747,643 -0.47(-2.24%)
Feb 02, 2023 20.81 21.17 20.77 20.98 443,951 +0.35(+1.70%)
Feb 01, 2023 20.81 20.87 20.29 20.63 521,886 -0.09(-0.43%)
Jan 31, 2023 20.59 20.90 20.53 20.72 1,157,447 +0.19(+0.93%)
Jan 30, 2023 20.32 20.71 20.25 20.53 553,309 +0.04(+0.20%)
Jan 27, 2023 19.85 20.61 19.67 20.49 845,045 +0.64(+3.22%)
Jan 26, 2023 19.52 19.86 19.40 19.85 369,051 +0.47(+2.43%)
Jan 25, 2023 19.46 19.62 19.26 19.38 328,193 -0.11(-0.56%)
Jan 24, 2023 19.46 19.93 19.35 19.49 319,166 -0.05(-0.26%)
Jan 23, 2023 19.52 19.76 19.36 19.54 946,817 +0.03(+0.15%)
Jan 20, 2023 19.12 19.53 19.12 19.51 388,565 +0.22(+1.14%)
Jan 19, 2023 19.48 19.48 19.22 19.29 373,383 -0.19(-0.98%)
Jan 18, 2023 19.44 19.65 19.28 19.48 640,819 +0.04(+0.21%)
Jan 17, 2023 19.33 19.58 19.30 19.44 354,388 +0.15(+0.78%)
Jan 13, 2023 19.33 19.56 19.26 19.29 503,085 -0.13(-0.67%)
Jan 12, 2023 19.27 19.49 19.09 19.42 557,108 +0.30(+1.57%)
Jan 11, 2023 18.97 19.16 18.79 19.12 765,848 +0.33(+1.76%)
Jan 10, 2023 18.84 19.02 18.67 18.79 1,085,838 -0.19(-1.00%)
Jan 09, 2023 19.17 19.19 18.89 18.98 345,649 -0.16(-0.84%)
Jan 06, 2023 18.88 19.18 18.77 19.14 320,526 +0.45(+2.41%)
Jan 05, 2023 19.15 19.15 18.65 18.69 459,131 -0.49(-2.55%)
Jan 04, 2023 18.94 19.46 18.91 19.18 543,919 +0.45(+2.40%)
Jan 03, 2023 18.77 19.05 18.46 18.73 373,584 +0.15(+0.81%)
Dec 30, 2022 18.56 18.73 18.39 18.58 389,306 -0.10(-0.54%)
Dec 29, 2022 18.50 18.78 18.41 18.68 296,138 +0.36(+1.94%)
Dec 28, 2022 18.94 18.96 18.28 18.32 305,216 -0.43(-2.31%)
Dec 27, 2022 18.68 18.83 18.61 18.76 417,195 +0.11(+0.58%)
Dec 23, 2022 18.52 18.69 18.33 18.65 334,521 +0.17(+0.91%)
Dec 22, 2022 18.54 18.61 18.14 18.48 671,783 -0.22(-1.16%)
Dec 21, 2022 19.00 19.36 18.68 18.70 866,939 -0.21(-1.09%)
Dec 20, 2022 18.78 19.07 18.60 18.91 678,665 +0.07(+0.37%)
Dec 19, 2022 19.07 19.16 18.71 18.84 513,824 -0.24(-1.24%)
Dec 16, 2022 18.94 19.32 18.70 19.07 2,092,503 -0.33(-1.68%)
Dec 15, 2022 19.24 19.51 18.99 19.40 691,155 +0.10(+0.51%)
Dec 14, 2022 19.30 19.52 18.99 19.30 1,389,468 -0.04(-0.20%)
Dec 13, 2022 20.00 20.20 19.26 19.34 1,328,252 -0.05(-0.25%)
Dec 12, 2022 19.70 19.72 19.23 19.39 881,914 -0.34(-1.70%)
Dec 09, 2022 19.92 19.93 19.65 19.72 723,385 -0.14(-0.69%)
Dec 08, 2022 19.74 19.96 19.66 19.86 730,722 +0.20(+1.00%)
Dec 07, 2022 19.72 19.99 19.60 19.66 1,762,014 -0.04(-0.20%)
Dec 06, 2022 19.51 19.94 19.51 19.70 2,954,777 +0.14(+0.70%)
Dec 05, 2022 19.62 19.69 19.20 19.57 611,925 -0.36(-1.83%)
Dec 02, 2022 19.43 19.93 19.37 19.93 566,833 +0.34(+1.76%)
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.