Indicators

Caretrust REIT Inc (NY: CTRE )

24.95 -0.02 (-0.06%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.