Indicators

Caretrust REIT Inc (NY: CTRE )

25.08 +0.21 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.