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%)
Dec 01, 2022	18.48	18.48	18.06	18.31	600,525	+0.07(+0.40%)
Nov 30, 2022	18.00	18.28	17.69	18.24	640,372	+0.20(+1.12%)
Nov 29, 2022	17.32	18.08	17.28	18.03	714,937	+0.76(+4.43%)
Nov 28, 2022	17.50	17.90	17.24	17.27	1,225,574	-0.20(-1.16%)
Nov 25, 2022	17.66	17.79	17.47	17.47	192,998	-0.13(-0.73%)
Nov 23, 2022	17.64	17.75	17.44	17.60	216,800	-0.15(-0.83%)
Nov 22, 2022	17.52	17.82	17.30	17.75	632,011	+0.29(+1.69%)
Nov 21, 2022	17.14	17.45	17.02	17.45	826,819	+0.39(+2.27%)
Nov 18, 2022	17.46	17.67	17.06	17.07	1,165,448	-0.20(-1.17%)
Nov 17, 2022	16.94	17.27	16.87	17.27	559,222	+0.10(+0.59%)
Nov 16, 2022	17.69	17.71	17.14	17.17	386,290	-0.55(-3.12%)
Nov 15, 2022	18.05	18.07	17.66	17.72	458,384	-0.01(-0.05%)
Nov 14, 2022	18.03	18.09	17.64	17.73	514,129	-0.52(-2.88%)
Nov 11, 2022	18.37	18.58	18.03	18.25	518,283	-0.10(-0.55%)
Nov 10, 2022	17.74	18.36	17.67	18.36	607,883	+1.03(+5.95%)
Nov 09, 2022	17.40	17.85	17.11	17.32	696,198	-0.06(-0.37%)
Nov 08, 2022	17.69	17.71	17.12	17.39	1,450,710	-0.27(-1.51%)
Nov 07, 2022	17.67	17.79	17.43	17.66	727,766	+0.13(+0.74%)
Nov 04, 2022	16.97	17.67	16.97	17.53	350,582	+0.65(+3.88%)
Nov 03, 2022	16.68	16.99	16.34	16.87	615,011	-0.04(-0.22%)
Nov 02, 2022	16.99	17.35	16.86	16.91	447,835	-0.18(-1.08%)
Nov 01, 2022	17.21	17.21	16.68	17.09	575,814	-0.11(-0.64%)
Oct 31, 2022	17.10	17.28	17.01	17.21	414,273	-0.05(-0.27%)
Oct 28, 2022	16.88	17.28	16.83	17.25	369,243	+0.36(+2.13%)
Oct 27, 2022	16.73	17.09	16.73	16.89	359,305	+0.29(+1.72%)
Oct 26, 2022	16.67	16.72	16.39	16.61	468,111	+0.12(+0.73%)
Oct 25, 2022	16.14	16.69	16.08	16.49	304,412	+0.42(+2.64%)
Oct 24, 2022	16.15	16.16	15.87	16.06	356,574	+0.12(+0.75%)
Oct 21, 2022	15.98	16.11	15.61	15.94	396,421	-0.11(-0.69%)
Oct 20, 2022	16.13	16.23	15.87	16.05	549,714	+0.02(+0.12%)
Oct 19, 2022	15.86	16.16	15.80	16.04	718,919	+0.04(+0.23%)
Oct 18, 2022	16.03	16.20	15.87	16.00	690,970	+0.18(+1.16%)
Oct 17, 2022	15.60	15.96	15.60	15.81	1,125,718	+0.49(+3.19%)
Oct 14, 2022	15.71	15.79	15.24	15.33	636,758	-0.15(-0.95%)
Oct 13, 2022	15.09	15.75	14.99	15.47	611,735	+0.12(+0.78%)
Oct 12, 2022	15.38	15.53	15.16	15.35	470,572	-0.08(-0.54%)
Oct 11, 2022	15.20	15.47	14.94	15.44	775,399	+0.18(+1.15%)
Oct 10, 2022	15.38	15.67	15.23	15.26	1,111,479	-0.25(-1.60%)
Oct 07, 2022	16.15	16.15	15.34	15.51	755,025	-0.64(-3.99%)
Oct 06, 2022	16.81	16.81	16.15	16.16	462,425	-0.46(-2.77%)
Oct 05, 2022	16.63	16.73	16.11	16.62	472,294	-0.31(-1.85%)
Oct 04, 2022	16.87	17.33	16.79	16.93	733,187	+0.18(+1.04%)
Oct 03, 2022	16.90	17.03	16.63	16.75	501,596	+0.07(+0.44%)
Sep 30, 2022	16.54	16.85	16.43	16.68	862,515	+0.36(+2.20%)
Sep 29, 2022	16.39	16.39	16.03	16.32	581,904	-0.20(-1.20%)
Sep 28, 2022	16.30	16.73	16.15	16.52	478,361	+0.44(+2.77%)
Sep 27, 2022	16.23	16.33	15.94	16.07	1,068,213	+0.04(+0.23%)
Sep 26, 2022	16.98	16.98	15.88	16.04	704,147	-0.98(-5.76%)
Sep 23, 2022	17.20	17.34	16.89	17.02	491,810	-0.43(-2.44%)
Sep 22, 2022	17.95	18.06	17.28	17.44	589,303	-0.71(-3.90%)
Sep 21, 2022	18.35	18.51	18.02	18.15	561,828	-0.11(-0.60%)
Sep 20, 2022	18.16	18.35	17.91	18.26	628,140	-0.14(-0.74%)
Sep 19, 2022	17.96	18.42	17.89	18.40	683,649	+0.15(+0.85%)
Sep 16, 2022	18.14	18.26	17.56	18.24	1,530,738	+0.06(+0.35%)
Sep 15, 2022	18.33	18.57	18.17	18.18	442,472	-0.21(-1.14%)
Sep 14, 2022	18.67	18.71	18.26	18.39	773,625	-0.34(-1.84%)
Sep 13, 2022	19.11	19.22	18.67	18.73	397,017	-0.66(-3.41%)
Sep 12, 2022	19.23	19.47	19.14	19.39	395,770	+0.24(+1.28%)
Sep 09, 2022	19.25	19.32	19.07	19.15	429,292	-0.05(-0.28%)
Sep 08, 2022	19.22	19.46	18.97	19.20	779,401	-0.09(-0.47%)
Sep 07, 2022	19.18	19.36	19.08	19.29	576,935	+0.07(+0.38%)
Sep 06, 2022	19.40	19.40	18.86	19.22	850,185	-0.02(-0.09%)
Sep 02, 2022	19.43	19.56	19.16	19.24	384,349	-0.02(-0.09%)
Sep 01, 2022	19.44	19.47	19.02	19.26	496,421	-0.28(-1.44%)
Aug 31, 2022	19.59	19.68	19.46	19.54	502,578	+0.07(+0.37%)
Aug 30, 2022	19.80	19.83	19.42	19.47	537,160	-0.29(-1.47%)
Aug 29, 2022	19.46	19.76	19.29	19.76	549,667	+0.09(+0.46%)
Aug 26, 2022	20.04	20.04	19.61	19.67	528,279	-0.21(-1.05%)
Aug 25, 2022	19.78	19.88	19.67	19.88	570,689	+0.24(+1.20%)
Aug 24, 2022	19.59	19.70	19.44	19.64	477,546	+0.13(+0.65%)
Aug 23, 2022	19.76	19.92	19.47	19.51	886,415	-0.39(-1.96%)
Aug 22, 2022	19.78	20.02	19.69	19.90	564,513	-0.05(-0.23%)
Aug 19, 2022	19.73	20.00	19.59	19.95	1,316,057	+0.12(+0.59%)
Aug 18, 2022	19.72	19.95	19.62	19.83	599,192	+0.15(+0.78%)
Aug 17, 2022	19.49	19.71	19.44	19.68	609,259	-0.05(-0.28%)
Aug 16, 2022	19.78	19.80	19.61	19.73	607,377	-0.05(-0.28%)
Aug 15, 2022	19.88	19.96	19.58	19.78	1,152,049	-0.24(-1.22%)
Aug 12, 2022	19.98	20.37	19.93	20.03	1,357,224	+0.24(+1.19%)
Aug 11, 2022	19.91	19.91	19.54	19.79	909,501	+0.09(+0.46%)
Aug 10, 2022	19.73	20.02	19.64	19.70	1,267,282	-0.08(-0.41%)
Aug 09, 2022	20.19	20.19	19.63	19.78	1,046,651	-0.05(-0.27%)
Aug 08, 2022	19.13	19.94	19.13	19.84	916,480	+0.72(+3.75%)
Aug 05, 2022	18.75	19.36	18.75	19.12	482,153	+0.16(+0.86%)
Aug 04, 2022	19.41	19.41	18.84	18.96	798,486	-0.39(-2.02%)
Aug 03, 2022	19.36	19.63	19.21	19.35	862,672	-0.01(-0.05%)
Aug 02, 2022	19.10	19.49	19.10	19.36	865,434	+0.25(+1.33%)
Aug 01, 2022	18.72	19.24	18.66	19.10	969,146	+0.37(+1.99%)
Jul 29, 2022	18.48	18.78	18.37	18.73	618,122	+0.16(+0.88%)
Jul 28, 2022	18.32	18.60	18.24	18.57	519,426	+0.38(+2.09%)
Jul 27, 2022	18.28	18.28	17.98	18.19	360,640	+0.06(+0.35%)
Jul 26, 2022	17.90	18.30	17.90	18.12	789,617	+0.10(+0.55%)
Jul 25, 2022	18.02	18.33	17.92	18.02	817,957	-0.12(-0.65%)
Jul 22, 2022	17.88	18.14	17.81	18.14	846,741	+0.34(+1.88%)
Jul 21, 2022	17.54	17.82	17.38	17.81	370,844	+0.15(+0.87%)
Jul 20, 2022	17.79	17.83	17.56	17.65	469,652	-0.12(-0.66%)
Jul 19, 2022	17.73	17.93	17.73	17.77	562,700	+0.15(+0.88%)
Jul 18, 2022	17.87	17.95	17.48	17.62	581,627	-0.14(-0.77%)
Jul 15, 2022	17.41	17.86	17.38	17.75	956,946	+0.52(+3.00%)
Jul 14, 2022	16.83	17.29	16.78	17.24	620,238	+0.07(+0.42%)
Jul 13, 2022	17.06	17.26	17.05	17.16	1,002,485	-0.11(-0.63%)
Jul 12, 2022	17.00	17.44	17.00	17.27	614,467	+0.25(+1.49%)
Jul 11, 2022	17.26	17.30	16.85	17.02	507,207	-0.24(-1.42%)
Jul 08, 2022	17.24	17.53	17.22	17.26	570,100	+0.05(+0.26%)
Jul 07, 2022	17.14	17.26	17.02	17.22	627,207	+0.08(+0.48%)
Jul 06, 2022	17.07	17.29	16.87	17.14	815,056	+0.15(+0.85%)
Jul 05, 2022	17.14	17.15	16.56	16.99	773,015	-0.29(-1.68%)
Jul 01, 2022	16.71	17.35	16.71	17.28	938,979	+0.55(+3.31%)
Jun 30, 2022	16.86	16.93	16.44	16.73	753,191	-0.26(-1.55%)
Jun 29, 2022	16.68	17.02	16.56	16.99	600,249	+0.32(+1.93%)
Jun 28, 2022	16.87	17.00	16.53	16.67	720,086	-0.04(-0.27%)
Jun 27, 2022	16.61	16.99	16.47	16.71	1,143,879	+0.18(+1.08%)
Jun 24, 2022	16.27	16.59	16.16	16.53	1,132,246	+0.39(+2.44%)
Jun 23, 2022	15.97	16.20	15.79	16.14	392,971	+0.26(+1.63%)
Jun 22, 2022	15.47	16.15	15.46	15.88	586,959	+0.26(+1.66%)
Jun 21, 2022	15.70	16.12	15.62	15.62	836,503	+0.01(+0.06%)
Jun 17, 2022	15.47	15.81	15.38	15.61	1,327,768	+0.30(+1.98%)
Jun 16, 2022	15.27	15.51	15.03	15.31	792,869	-0.31(-2.00%)
Jun 15, 2022	14.95	15.78	14.93	15.62	647,168	+0.71(+4.73%)
Jun 14, 2022	15.61	15.74	14.83	14.92	853,866	-0.70(-4.46%)
Jun 13, 2022				15.61	0	-0.96(-5.77%)
Jun 10, 2022	16.66	16.68	16.36	16.57	676,130	-0.20(-1.17%)
Jun 09, 2022	16.29	16.84	16.19	16.77	1,065,134	+0.40(+2.46%)
Jun 08, 2022	16.70	16.73	16.25	16.36	602,866	-0.43(-2.55%)
Jun 07, 2022	16.00	16.81	15.98	16.79	518,264	+0.70(+4.33%)
Jun 06, 2022	16.42	16.42	16.01	16.10	534,326	-0.13(-0.83%)
Jun 03, 2022	16.49	16.57	16.18	16.23	565,926	-0.36(-2.16%)
Jun 02, 2022	16.58	16.61	16.15	16.59	546,514	-0.04(-0.22%)
Jun 01, 2022	16.69	16.69	16.25	16.62	686,086	+0.06(+0.38%)
May 31, 2022	16.26	16.68	16.26	16.56	933,553	+0.16(+0.98%)
May 27, 2022	16.45	16.54	16.32	16.40	657,174	+0.09(+0.55%)
May 26, 2022	16.52	16.53	16.28	16.31	909,839	-0.05(-0.33%)
May 25, 2022	16.09	16.51	16.05	16.36	922,834	+0.28(+1.72%)
May 24, 2022	15.57	16.12	15.35	16.09	803,109	+0.58(+3.75%)

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.

Caretrust REIT Inc (NY: CTRE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Caretrust REIT Inc (NY: CTRE )

Historical Prices

Sections

Services

Decatur Daily Democrat