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 (%)
Feb 28, 2023 18.60 18.83 18.36 18.39 768,018 -0.19(-1.01%)
Feb 27, 2023 18.75 18.90 18.53 18.58 413,346 -0.08(-0.45%)
Feb 24, 2023 18.72 18.80 18.36 18.66 524,782 -0.20(-1.04%)
Feb 23, 2023 18.81 18.87 18.36 18.86 901,013 +0.20(+1.05%)
Feb 22, 2023 19.22 19.35 18.59 18.66 769,674 -0.49(-2.54%)
Feb 21, 2023 19.26 19.30 18.98 19.15 510,445 -0.21(-1.06%)
Feb 17, 2023 19.18 19.47 19.11 19.35 568,643 +0.05(+0.24%)
Feb 16, 2023 18.70 19.53 18.69 19.30 730,952 +0.36(+1.92%)
Feb 15, 2023 18.93 18.95 18.61 18.94 653,185 +0.14(+0.75%)
Feb 14, 2023 18.73 18.96 18.64 18.80 840,370 -0.08(-0.45%)
Feb 13, 2023 18.74 19.01 18.70 18.88 680,339 +0.27(+1.46%)
Feb 10, 2023 18.27 18.62 18.17 18.61 816,645 +0.21(+1.12%)
Feb 09, 2023 18.80 18.95 18.30 18.41 361,541 -0.33(-1.75%)
Feb 08, 2023 18.82 18.82 18.63 18.73 361,331 -0.06(-0.30%)
Feb 07, 2023 18.78 19.07 18.63 18.79 823,271 -0.21(-1.13%)
Feb 06, 2023 19.02 19.07 18.67 19.01 329,977 -0.17(-0.88%)
Feb 03, 2023 19.44 19.44 18.95 19.17 799,734 -0.44(-2.24%)
Feb 02, 2023 19.45 19.80 19.42 19.61 474,883 +0.33(+1.70%)
Feb 01, 2023 19.45 19.51 18.97 19.29 558,248 -0.08(-0.43%)
Jan 31, 2023 19.25 19.54 19.19 19.37 1,238,092 +0.18(+0.93%)
Jan 30, 2023 19.00 19.36 18.93 19.19 591,860 +0.04(+0.19%)
Jan 27, 2023 18.56 19.27 18.39 19.16 903,923 +0.60(+3.22%)
Jan 26, 2023 18.25 18.57 18.14 18.56 394,764 +0.44(+2.42%)
Jan 25, 2023 18.19 18.34 18.01 18.12 351,059 -0.10(-0.56%)
Jan 24, 2023 18.19 18.63 18.09 18.22 341,403 -0.05(-0.26%)
Jan 23, 2023 18.25 18.47 18.09 18.27 1,012,786 +0.03(+0.15%)
Jan 20, 2023 17.87 18.26 17.87 18.24 415,638 +0.21(+1.14%)
Jan 19, 2023 18.21 18.21 17.97 18.03 399,398 -0.18(-0.98%)
Jan 18, 2023 18.17 18.37 18.02 18.21 685,468 +0.04(+0.21%)
Jan 17, 2023 18.07 18.30 18.04 18.17 379,079 +0.14(+0.78%)
Jan 13, 2023 18.07 18.29 18.01 18.03 538,137 -0.12(-0.67%)
Jan 12, 2023 18.01 18.22 17.85 18.16 595,924 +0.28(+1.57%)
Jan 11, 2023 17.73 17.91 17.57 17.87 819,208 +0.31(+1.76%)
Jan 10, 2023 17.61 17.78 17.45 17.57 1,161,493 -0.18(-1.00%)
Jan 09, 2023 17.92 17.94 17.66 17.74 369,732 -0.15(-0.84%)
Jan 06, 2023 17.65 17.93 17.55 17.89 342,858 +0.42(+2.41%)
Jan 05, 2023 17.90 17.90 17.44 17.47 491,120 -0.46(-2.55%)
Jan 04, 2023 17.71 18.20 17.68 17.93 581,816 +0.42(+2.40%)
Jan 03, 2023 17.55 17.80 17.26 17.51 399,613 +0.14(+0.81%)
Dec 30, 2022 17.35 17.51 17.19 17.37 416,430 -0.09(-0.54%)
Dec 29, 2022 17.30 17.56 17.21 17.46 316,771 +0.33(+1.94%)
Dec 28, 2022 17.70 17.72 17.09 17.13 326,482 -0.41(-2.31%)
Dec 27, 2022 17.46 17.60 17.40 17.54 446,263 +0.10(+0.58%)
Dec 23, 2022 17.32 17.47 17.14 17.44 357,829 +0.16(+0.91%)
Dec 22, 2022 17.33 17.40 16.96 17.28 718,589 -0.20(-1.16%)
Dec 21, 2022 17.77 18.10 17.46 17.48 927,343 -0.19(-1.09%)
Dec 20, 2022 17.56 17.83 17.39 17.67 725,950 +0.06(+0.37%)
Dec 19, 2022 17.83 17.91 17.50 17.61 549,625 -0.22(-1.24%)
Dec 16, 2022 17.70 18.06 17.48 17.83 2,238,298 -0.30(-1.68%)
Dec 15, 2022 17.99 18.24 17.75 18.14 739,311 +0.09(+0.51%)
Dec 14, 2022 18.04 18.25 17.75 18.04 1,486,279 -0.04(-0.20%)
Dec 13, 2022 18.70 18.88 18.01 18.08 1,420,797 -0.05(-0.25%)
Dec 12, 2022 18.42 18.44 17.98 18.13 943,361 -0.31(-1.70%)
Dec 09, 2022 18.62 18.63 18.37 18.44 773,786 -0.13(-0.69%)
Dec 08, 2022 18.46 18.66 18.37 18.57 781,635 +0.18(+1.00%)
Dec 07, 2022 18.44 18.69 18.32 18.38 1,884,782 -0.04(-0.20%)
Dec 06, 2022 18.24 18.64 18.24 18.42 3,160,650 +0.13(+0.70%)
Dec 05, 2022 18.34 18.41 17.95 18.29 654,561 -0.34(-1.83%)
Dec 02, 2022 18.16 18.63 18.11 18.63 606,327 +0.32(+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.