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 (%)
Dec 29, 2023 22.25 22.37 22.10 22.11 777,826 -0.29(-1.28%)
Dec 28, 2023 22.26 22.40 22.23 22.40 634,618 +0.15(+0.67%)
Dec 27, 2023 22.14 22.32 22.10 22.25 911,463 +0.10(+0.44%)
Dec 26, 2023 22.26 22.31 22.14 22.15 852,678 -0.13(-0.57%)
Dec 22, 2023 22.33 22.54 22.26 22.28 1,961,327 +0.09(+0.40%)
Dec 21, 2023 22.16 22.29 22.00 22.19 1,284,151 +0.09(+0.40%)
Dec 20, 2023 22.34 22.57 22.10 22.10 1,723,595 -0.25(-1.13%)
Dec 19, 2023 22.18 22.44 22.04 22.36 2,924,145 +0.28(+1.28%)
Dec 18, 2023 22.00 22.09 21.81 22.08 1,642,824 +0.19(+0.85%)
Dec 15, 2023 22.01 22.19 21.69 21.89 7,967,206 -0.11(-0.49%)
Dec 14, 2023 22.88 22.92 21.89 22.00 3,190,837 -0.57(-2.51%)
Dec 13, 2023 22.22 22.83 22.22 22.56 2,308,971 +0.30(+1.36%)
Dec 12, 2023 22.01 22.45 22.00 22.26 1,501,511 +0.24(+1.11%)
Dec 11, 2023 22.16 22.18 21.93 22.02 1,542,754 -0.02(-0.09%)
Dec 08, 2023 21.97 22.15 21.95 22.04 1,169,422 +0.02(+0.09%)
Dec 07, 2023 21.81 22.22 21.79 22.02 954,393 +0.19(+0.85%)
Dec 06, 2023 22.27 22.50 21.83 21.83 1,584,453 -0.45(-2.01%)
Dec 05, 2023 22.08 22.37 21.96 22.28 2,655,300 +0.20(+0.93%)
Dec 04, 2023 22.26 22.40 21.86 22.08 2,244,297 -0.25(-1.14%)
Dec 01, 2023 22.45 22.70 22.19 22.33 2,081,131 -0.20(-0.87%)
Nov 30, 2023 22.32 22.58 22.24 22.52 1,457,887 +0.20(+0.87%)
Nov 29, 2023 22.49 22.55 22.25 22.33 1,189,611 -0.01(-0.04%)
Nov 28, 2023 22.50 22.50 22.23 22.34 1,012,174 -0.06(-0.26%)
Nov 27, 2023 22.61 22.61 22.38 22.40 1,562,635 -0.14(-0.61%)
Nov 24, 2023 22.26 22.56 22.26 22.53 339,320 +0.14(+0.61%)
Nov 22, 2023 22.57 22.57 22.29 22.40 582,852 +0.12(+0.53%)
Nov 21, 2023 22.53 22.53 22.26 22.28 754,919 -0.26(-1.17%)
Nov 20, 2023 22.26 22.54 22.21 22.54 998,140 +0.15(+0.65%)
Nov 17, 2023 22.60 22.63 22.38 22.40 1,614,918 -0.04(-0.17%)
Nov 16, 2023 22.33 22.57 22.33 22.44 976,196 +0.16(+0.70%)
Nov 15, 2023 22.37 22.56 22.28 22.28 958,300 -0.13(-0.57%)
Nov 14, 2023 22.10 22.58 21.99 22.41 1,762,917 +0.71(+3.28%)
Nov 13, 2023 21.69 22.07 21.44 21.70 1,827,099 +0.01(+0.05%)
Nov 10, 2023 20.83 21.84 20.64 21.69 2,355,505 +0.71(+3.40%)
Nov 09, 2023 20.99 21.12 20.84 20.97 1,436,480 +0.03(+0.14%)
Nov 08, 2023 21.18 21.21 20.80 20.94 1,636,024 -0.05(-0.23%)
Nov 07, 2023 21.11 21.20 20.82 20.99 947,124 -0.27(-1.29%)
Nov 06, 2023 21.06 21.27 20.92 21.27 915,866 +0.11(+0.51%)
Nov 03, 2023 21.94 21.98 21.11 21.16 1,590,409 -0.54(-2.47%)
Nov 02, 2023 21.50 21.80 21.50 21.70 881,040 +0.23(+1.09%)
Nov 01, 2023 21.07 21.46 20.99 21.46 821,158 +0.46(+2.18%)
Oct 31, 2023 21.07 21.11 20.72 21.00 1,284,015 +0.11(+0.51%)
Oct 30, 2023 20.98 21.11 20.50 20.89 875,572 +0.03(+0.14%)
Oct 27, 2023 21.17 21.17 20.72 20.87 1,345,498 -0.22(-1.06%)
Oct 26, 2023 21.12 21.34 21.00 21.09 1,179,891 +0.07(+0.32%)
Oct 25, 2023 20.98 21.12 20.75 21.02 1,340,885 +0.04(+0.19%)
Oct 24, 2023 20.96 21.15 20.82 20.98 1,656,019 +0.18(+0.84%)
Oct 23, 2023 20.96 21.16 20.76 20.81 1,350,237 -0.30(-1.43%)
Oct 20, 2023 21.00 21.28 20.72 21.11 1,366,600 +0.23(+1.12%)
Oct 19, 2023 21.29 21.45 20.85 20.88 1,513,069 -0.54(-2.51%)
Oct 18, 2023 21.53 21.55 21.33 21.41 1,646,858 -0.11(-0.50%)
Oct 17, 2023 21.29 21.60 21.25 21.52 1,291,121 +0.16(+0.73%)
Oct 16, 2023 21.05 21.55 20.99 21.36 1,636,259 +0.34(+1.62%)
Oct 13, 2023 20.94 21.06 20.66 21.02 999,091 +0.16(+0.75%)
Oct 12, 2023 21.15 21.20 20.80 20.87 1,363,134 -0.29(-1.38%)
Oct 11, 2023 21.02 21.26 20.96 21.16 1,457,537 +0.27(+1.31%)
Oct 10, 2023 20.72 21.20 20.70 20.88 2,312,014 +0.21(+1.04%)
Oct 09, 2023 20.20 20.73 20.17 20.67 737,531 +0.48(+2.37%)
Oct 06, 2023 20.02 20.36 19.88 20.19 1,610,310 +0.01(+0.05%)
Oct 05, 2023 19.91 20.20 19.89 20.18 1,262,791 +0.26(+1.32%)
Oct 04, 2023 19.52 19.93 19.41 19.92 1,512,561 +0.41(+2.10%)
Oct 03, 2023 19.57 19.68 19.39 19.51 1,970,046 -0.14(-0.70%)
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.