Skip to main content

Caretrust REIT Inc (NY: CTRE )

25.28 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 25.47 25.47 25.20 25.28 1,431,312 +0.03(+0.12%)
Jun 12, 2024 25.60 25.68 25.18 25.25 1,902,887 +0.01(+0.04%)
Jun 11, 2024 25.30 25.55 25.23 25.24 1,753,567 -0.19(-0.75%)
Jun 10, 2024 25.73 25.83 25.40 25.43 1,577,110 -0.40(-1.55%)
Jun 07, 2024 25.99 25.99 25.71 25.83 1,106,778 -0.31(-1.19%)
Jun 06, 2024 26.07 26.26 26.00 26.14 960,177 +0.00(+0.00%)
Jun 05, 2024 26.17 26.33 25.92 26.14 2,118,873 -0.03(-0.11%)
Jun 04, 2024 25.85 26.39 25.78 26.17 1,419,265 +0.37(+1.43%)
Jun 03, 2024 25.60 25.92 25.45 25.80 992,522 +0.23(+0.90%)
May 31, 2024 25.57 25.70 25.46 25.57 2,532,841 +0.12(+0.47%)
May 30, 2024 25.11 25.49 24.96 25.45 1,044,156 +0.51(+2.04%)
May 29, 2024 25.06 25.32 24.91 24.94 1,342,906 -0.27(-1.07%)
May 28, 2024 25.53 25.60 25.12 25.21 1,194,912 -0.17(-0.67%)
May 24, 2024 25.44 25.63 25.31 25.38 1,713,914 +0.11(+0.44%)
May 23, 2024 25.46 25.60 25.18 25.27 841,402 -0.20(-0.79%)
May 22, 2024 25.61 25.70 25.41 25.47 1,065,454 -0.14(-0.55%)
May 21, 2024 25.38 25.66 25.30 25.61 902,364 +0.24(+0.95%)
May 20, 2024 25.05 25.48 25.00 25.37 1,311,213 +0.29(+1.16%)
May 17, 2024 24.93 25.14 24.78 25.08 927,800 +0.21(+0.84%)
May 16, 2024 24.97 24.97 24.80 24.87 788,549 +0.04(+0.16%)
May 15, 2024 25.11 25.24 24.75 24.83 969,090 -0.05(-0.20%)
May 14, 2024 24.91 25.04 24.75 24.88 1,000,590 +0.09(+0.36%)
May 13, 2024 24.74 24.99 24.67 24.79 822,295 +0.10(+0.41%)
May 10, 2024 24.66 24.84 24.59 24.69 632,750 +0.14(+0.57%)
May 09, 2024 24.92 24.92 24.53 24.55 981,396 -0.27(-1.09%)
May 08, 2024 24.85 24.93 24.59 24.82 764,424 -0.06(-0.24%)
May 07, 2024 24.91 25.11 24.74 24.88 1,098,372 +0.01(+0.04%)
May 06, 2024 25.05 25.20 24.81 24.87 959,235 -0.10(-0.40%)
May 03, 2024 26.43 26.43 24.46 24.97 1,749,540 -0.34(-1.34%)
May 02, 2024 25.18 25.34 24.98 25.31 903,855 +0.38(+1.52%)
May 01, 2024 24.62 25.25 24.56 24.93 1,008,587 +0.21(+0.85%)
Apr 30, 2024 24.63 24.84 24.39 24.72 1,171,308 +0.05(+0.20%)
Apr 29, 2024 24.36 24.71 24.34 24.67 692,882 +0.36(+1.48%)
Apr 26, 2024 24.04 24.45 23.92 24.31 663,724 +0.36(+1.50%)
Apr 25, 2024 23.66 24.02 23.62 23.95 978,768 +0.14(+0.59%)
Apr 24, 2024 23.78 23.98 23.65 23.81 633,359 -0.09(-0.38%)
Apr 23, 2024 23.64 23.94 23.57 23.90 1,119,718 +0.31(+1.31%)
Apr 22, 2024 23.70 23.76 23.26 23.59 1,102,602 -0.10(-0.42%)
Apr 19, 2024 23.75 23.98 23.55 23.69 784,109 -0.05(-0.21%)
Apr 18, 2024 23.50 23.74 23.40 23.74 897,766 +0.22(+0.94%)
Apr 17, 2024 23.59 23.66 23.38 23.52 965,176 +0.05(+0.21%)
Apr 16, 2024 23.42 23.57 23.32 23.47 771,151 -0.09(-0.38%)
Apr 15, 2024 23.74 23.80 23.28 23.56 734,209 -0.10(-0.42%)
Apr 12, 2024 23.68 23.79 23.55 23.66 767,931 -0.03(-0.13%)
Apr 11, 2024 23.65 23.75 23.55 23.69 681,185 +0.14(+0.59%)
Apr 10, 2024 24.00 24.01 23.34 23.55 1,287,330 -0.77(-3.17%)
Apr 09, 2024 24.39 24.44 24.20 24.32 829,945 -0.09(-0.37%)
Apr 08, 2024 24.40 24.53 24.28 24.41 844,559 -0.11(-0.45%)
Apr 05, 2024 24.02 24.61 24.02 24.52 814,172 +0.34(+1.41%)
Apr 04, 2024 24.40 24.62 23.96 24.18 1,420,897 -0.01(-0.04%)
Apr 03, 2024 24.00 24.30 23.96 24.19 1,266,062 +0.14(+0.58%)
Apr 02, 2024 24.16 24.21 23.83 24.05 1,542,334 -0.19(-0.78%)
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.