Skip to main content

Caretrust REIT Inc (NY: CTRE )

30.94 -0.06 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.39 18.61 18.15 18.17 777,057 -0.18(-1.01%)
Feb 27, 2023 18.54 18.68 18.31 18.36 418,211 -0.08(-0.45%)
Feb 24, 2023 18.50 18.58 18.15 18.44 530,958 -0.19(-1.04%)
Feb 23, 2023 18.59 18.66 18.14 18.64 911,618 +0.19(+1.05%)
Feb 22, 2023 19.00 19.12 18.37 18.44 778,733 -0.48(-2.54%)
Feb 21, 2023 19.03 19.08 18.76 18.92 516,453 -0.20(-1.06%)
Feb 17, 2023 18.96 19.25 18.89 19.13 575,336 +0.05(+0.24%)
Feb 16, 2023 18.48 19.31 18.48 19.08 739,555 +0.36(+1.93%)
Feb 15, 2023 18.71 18.73 18.40 18.72 660,872 +0.14(+0.75%)
Feb 14, 2023 18.51 18.74 18.43 18.58 850,261 -0.08(-0.45%)
Feb 13, 2023 18.53 18.78 18.48 18.66 688,347 +0.27(+1.46%)
Feb 10, 2023 18.05 18.41 17.96 18.40 826,256 +0.20(+1.12%)
Feb 09, 2023 18.58 18.73 18.08 18.19 365,796 -0.32(-1.75%)
Feb 08, 2023 18.60 18.60 18.42 18.52 365,584 -0.06(-0.30%)
Feb 07, 2023 18.56 18.85 18.42 18.57 832,960 -0.21(-1.13%)
Feb 06, 2023 18.79 18.85 18.45 18.78 333,861 -0.17(-0.88%)
Feb 03, 2023 19.21 19.21 18.72 18.95 809,147 -0.43(-2.24%)
Feb 02, 2023 19.23 19.57 19.19 19.39 480,472 +0.32(+1.70%)
Feb 01, 2023 19.23 19.29 18.75 19.06 564,818 -0.08(-0.43%)
Jan 31, 2023 19.02 19.31 18.97 19.14 1,252,663 +0.18(+0.93%)
Jan 30, 2023 18.78 19.14 18.71 18.97 598,826 +0.04(+0.20%)
Jan 27, 2023 18.34 19.04 18.17 18.93 914,562 +0.59(+3.22%)
Jan 26, 2023 18.04 18.35 17.93 18.34 399,410 +0.43(+2.43%)
Jan 25, 2023 17.98 18.13 17.80 17.91 355,191 -0.10(-0.56%)
Jan 24, 2023 17.98 18.42 17.88 18.01 345,422 -0.05(-0.26%)
Jan 23, 2023 18.04 18.26 17.88 18.05 1,024,706 +0.03(+0.15%)
Jan 20, 2023 17.67 18.05 17.67 18.03 420,530 +0.20(+1.14%)
Jan 19, 2023 18.00 18.00 17.76 17.82 404,099 -0.18(-0.98%)
Jan 18, 2023 17.96 18.16 17.81 18.00 693,535 +0.04(+0.21%)
Jan 17, 2023 17.86 18.09 17.83 17.96 383,541 +0.14(+0.78%)
Jan 13, 2023 17.86 18.07 17.80 17.82 544,471 -0.12(-0.67%)
Jan 12, 2023 17.81 18.01 17.64 17.94 602,938 +0.28(+1.57%)
Jan 11, 2023 17.53 17.70 17.36 17.67 828,850 +0.30(+1.76%)
Jan 10, 2023 17.41 17.57 17.25 17.36 1,175,163 -0.18(-1.00%)
Jan 09, 2023 17.71 17.73 17.45 17.54 374,083 -0.15(-0.84%)
Jan 06, 2023 17.44 17.72 17.34 17.69 346,893 +0.42(+2.41%)
Jan 05, 2023 17.69 17.69 17.23 17.27 496,901 -0.45(-2.56%)
Jan 04, 2023 17.50 17.99 17.47 17.72 588,664 +0.42(+2.40%)
Jan 03, 2023 17.34 17.60 17.06 17.31 404,316 +0.14(+0.81%)
Dec 30, 2022 17.15 17.31 16.99 17.17 421,332 -0.09(-0.54%)
Dec 29, 2022 17.09 17.35 17.01 17.26 320,499 +0.33(+1.94%)
Dec 28, 2022 17.50 17.51 16.89 16.93 330,325 -0.40(-2.31%)
Dec 27, 2022 17.26 17.40 17.20 17.33 451,515 +0.10(+0.58%)
Dec 23, 2022 17.11 17.27 16.94 17.23 362,041 +0.15(+0.91%)
Dec 22, 2022 17.13 17.20 16.76 17.08 727,047 -0.20(-1.16%)
Dec 21, 2022 17.56 17.89 17.26 17.28 938,257 -0.19(-1.09%)
Dec 20, 2022 17.35 17.62 17.18 17.47 734,494 +0.06(+0.37%)
Dec 19, 2022 17.62 17.71 17.29 17.41 556,094 -0.22(-1.24%)
Dec 16, 2022 17.50 17.85 17.28 17.62 2,264,641 -0.30(-1.68%)
Dec 15, 2022 17.78 18.03 17.54 17.92 748,013 +0.09(+0.51%)
Dec 14, 2022 17.83 18.03 17.54 17.83 1,503,771 -0.04(-0.20%)
Dec 13, 2022 18.48 18.66 17.80 17.87 1,437,519 -0.05(-0.25%)
Dec 12, 2022 18.21 18.22 17.77 17.92 954,464 -0.31(-1.70%)
Dec 09, 2022 18.41 18.42 18.15 18.22 782,894 -0.13(-0.69%)
Dec 08, 2022 18.24 18.44 18.16 18.35 790,835 +0.18(+1.00%)
Dec 07, 2022 18.22 18.47 18.11 18.17 1,906,965 -0.04(-0.20%)
Dec 06, 2022 18.02 18.43 18.02 18.21 3,197,849 +0.13(+0.71%)
Dec 05, 2022 18.12 18.20 17.74 18.08 662,264 -0.34(-1.83%)
Dec 02, 2022 17.95 18.42 17.90 18.42 613,463 +0.32(+1.76%)
Dec 01, 2022 18.26 18.26 17.85 18.10 607,593 +0.07(+0.40%)
Nov 30, 2022 17.79 18.07 17.49 18.02 647,909 +0.20(+1.12%)
Nov 29, 2022 17.12 17.87 17.08 17.82 723,351 +0.76(+4.43%)
Nov 28, 2022 17.30 17.69 17.04 17.07 1,239,998 -0.20(-1.16%)
Nov 25, 2022 17.45 17.59 17.27 17.27 195,270 -0.13(-0.73%)
Nov 23, 2022 17.43 17.54 17.23 17.40 219,351 -0.15(-0.83%)
Nov 22, 2022 17.31 17.61 17.10 17.54 639,450 +0.29(+1.69%)
Nov 21, 2022 16.94 17.25 16.82 17.25 836,550 +0.38(+2.27%)
Nov 18, 2022 17.26 17.47 16.86 16.87 1,179,165 -0.20(-1.17%)
Nov 17, 2022 16.74 17.07 16.68 17.07 565,804 +0.10(+0.59%)
Nov 16, 2022 17.49 17.51 16.94 16.97 390,837 -0.55(-3.12%)
Nov 15, 2022 17.84 17.86 17.45 17.51 463,779 -0.01(-0.05%)
Nov 14, 2022 17.82 17.88 17.43 17.52 520,180 -0.52(-2.88%)
Nov 11, 2022 18.15 18.36 17.82 18.04 524,383 -0.10(-0.55%)
Nov 10, 2022 17.53 18.14 17.47 18.14 615,037 +1.02(+5.95%)
Nov 09, 2022 17.20 17.64 16.91 17.12 704,392 -0.06(-0.37%)
Nov 08, 2022 17.49 17.51 16.92 17.19 1,467,784 -0.26(-1.51%)
Nov 07, 2022 17.46 17.58 17.22 17.45 736,331 +0.13(+0.74%)
Nov 04, 2022 16.78 17.47 16.78 17.32 354,708 +0.65(+3.88%)
Nov 03, 2022 16.49 16.80 16.15 16.68 622,249 -0.04(-0.22%)
Nov 02, 2022 16.80 17.14 16.66 16.71 453,106 -0.18(-1.08%)
Nov 01, 2022 17.00 17.00 16.49 16.90 582,591 -0.11(-0.64%)
Oct 31, 2022 16.90 17.08 16.81 17.00 419,149 -0.05(-0.27%)
Oct 28, 2022 16.69 17.08 16.63 17.05 373,589 +0.36(+2.13%)
Oct 27, 2022 16.53 16.90 16.53 16.70 363,533 +0.28(+1.72%)
Oct 26, 2022 16.48 16.52 16.19 16.41 473,620 +0.12(+0.73%)
Oct 25, 2022 15.95 16.50 15.89 16.29 307,995 +0.42(+2.64%)
Oct 24, 2022 15.96 15.98 15.68 15.88 360,771 +0.12(+0.75%)
Oct 21, 2022 15.79 15.92 15.43 15.76 401,087 -0.11(-0.69%)
Oct 20, 2022 15.94 16.04 15.68 15.87 556,184 +0.02(+0.11%)
Oct 19, 2022 15.68 15.98 15.61 15.85 727,381 +0.04(+0.23%)
Oct 18, 2022 15.84 16.01 15.68 15.81 699,103 +0.18(+1.17%)
Oct 17, 2022 15.42 15.78 15.42 15.63 1,138,968 +0.48(+3.18%)
Oct 14, 2022 15.53 15.60 15.07 15.15 644,252 -0.15(-0.95%)
Oct 13, 2022 14.91 15.57 14.82 15.29 618,935 +0.12(+0.78%)
Oct 12, 2022 15.20 15.35 14.98 15.18 476,111 -0.08(-0.54%)
Oct 11, 2022 15.02 15.29 14.77 15.26 784,525 +0.17(+1.15%)
Oct 10, 2022 15.20 15.48 15.06 15.08 1,124,561 -0.25(-1.60%)
Oct 07, 2022 15.96 15.96 15.16 15.33 763,911 -0.64(-3.99%)
Oct 06, 2022 16.61 16.61 15.96 15.97 467,867 -0.46(-2.77%)
Oct 05, 2022 16.44 16.53 15.92 16.42 477,853 -0.31(-1.85%)
Oct 04, 2022 16.68 17.13 16.60 16.73 741,816 +0.17(+1.04%)
Oct 03, 2022 16.70 16.83 16.44 16.56 507,499 +0.07(+0.44%)
Sep 30, 2022 16.35 16.65 16.24 16.49 872,667 +0.36(+2.20%)
Sep 29, 2022 16.20 16.20 15.84 16.13 588,752 -0.20(-1.20%)
Sep 28, 2022 16.11 16.53 15.96 16.33 483,991 +0.44(+2.77%)
Sep 27, 2022 16.04 16.14 15.75 15.89 1,080,785 +0.04(+0.23%)
Sep 26, 2022 16.78 16.78 15.70 15.85 712,434 -0.97(-5.76%)
Sep 23, 2022 17.00 17.13 16.69 16.82 497,598 -0.42(-2.44%)
Sep 22, 2022 17.74 17.85 17.08 17.24 596,239 -0.70(-3.90%)
Sep 21, 2022 18.14 18.29 17.82 17.94 568,441 -0.11(-0.60%)
Sep 20, 2022 17.95 18.13 17.70 18.05 635,533 -0.13(-0.74%)
Sep 19, 2022 17.75 18.21 17.68 18.18 691,696 +0.15(+0.85%)
Sep 16, 2022 17.93 18.05 17.36 18.03 1,548,754 +0.06(+0.35%)
Sep 15, 2022 18.12 18.36 17.96 17.97 447,680 -0.21(-1.13%)
Sep 14, 2022 18.45 18.50 18.05 18.17 782,730 -0.34(-1.84%)
Sep 13, 2022 18.89 19.00 18.45 18.51 401,689 -0.65(-3.41%)
Sep 12, 2022 19.01 19.24 18.92 19.17 400,428 +0.24(+1.28%)
Sep 09, 2022 19.03 19.10 18.85 18.93 434,344 -0.05(-0.28%)
Sep 08, 2022 19.00 19.23 18.75 18.98 788,574 -0.09(-0.47%)
Sep 07, 2022 18.95 19.13 18.86 19.07 583,725 +0.07(+0.38%)
Sep 06, 2022 19.18 19.18 18.64 19.00 860,191 -0.02(-0.09%)
Sep 02, 2022 19.20 19.33 18.94 19.02 388,873 -0.02(-0.09%)
Sep 01, 2022 19.21 19.24 18.80 19.03 502,264 -0.28(-1.44%)
Aug 31, 2022 19.37 19.45 19.23 19.31 508,493 +0.07(+0.37%)
Aug 30, 2022 19.57 19.59 19.20 19.24 543,482 -0.29(-1.47%)
Aug 29, 2022 19.23 19.53 19.06 19.53 556,136 +0.09(+0.46%)
Aug 26, 2022 19.81 19.81 19.38 19.44 534,496 -0.21(-1.05%)
Aug 25, 2022 19.55 19.64 19.44 19.64 577,406 +0.23(+1.20%)
Aug 24, 2022 19.36 19.47 19.21 19.41 483,167 +0.13(+0.65%)
Aug 23, 2022 19.53 19.69 19.24 19.29 896,847 -0.39(-1.96%)
Aug 22, 2022 19.55 19.79 19.46 19.67 571,157 -0.04(-0.23%)
Aug 19, 2022 19.50 19.77 19.36 19.72 1,331,546 +0.12(+0.59%)
Aug 18, 2022 19.49 19.72 19.39 19.60 606,244 +0.15(+0.78%)
Aug 17, 2022 19.27 19.48 19.21 19.45 616,430 -0.05(-0.28%)
Aug 16, 2022 19.55 19.57 19.38 19.50 614,526 -0.05(-0.28%)
Aug 15, 2022 19.64 19.72 19.35 19.55 1,165,608 -0.24(-1.22%)
Aug 12, 2022 19.74 20.14 19.69 19.80 1,373,198 +0.23(+1.19%)
Aug 11, 2022 19.68 19.68 19.31 19.56 920,205 +0.09(+0.46%)
Aug 10, 2022 19.50 19.79 19.41 19.47 1,282,197 -0.08(-0.41%)
Aug 09, 2022 19.96 19.96 19.40 19.55 1,058,969 -0.05(-0.27%)
Aug 08, 2022 18.91 19.71 18.91 19.61 927,266 +0.71(+3.75%)
Aug 05, 2022 18.53 19.13 18.53 18.90 487,828 +0.16(+0.86%)
Aug 04, 2022 19.19 19.19 18.62 18.74 807,884 -0.39(-2.02%)
Aug 03, 2022 19.13 19.40 18.99 19.12 872,825 -0.01(-0.05%)
Aug 02, 2022 18.88 19.27 18.87 19.13 875,620 +0.25(+1.33%)
Aug 01, 2022 18.51 19.02 18.44 18.88 980,552 +0.37(+1.99%)
Jul 29, 2022 18.26 18.56 18.15 18.51 625,397 +0.16(+0.88%)
Jul 28, 2022 18.10 18.38 18.03 18.35 525,540 +0.38(+2.09%)
Jul 27, 2022 18.07 18.07 17.77 17.98 364,885 +0.06(+0.35%)
Jul 26, 2022 17.69 18.08 17.69 17.91 798,911 +0.10(+0.55%)
Jul 25, 2022 17.81 18.12 17.71 17.82 827,584 -0.12(-0.65%)
Jul 22, 2022 17.67 17.93 17.60 17.93 856,707 +0.33(+1.88%)
Jul 21, 2022 17.34 17.61 17.18 17.60 375,209 +0.15(+0.87%)
Jul 20, 2022 17.58 17.62 17.36 17.45 475,180 -0.12(-0.66%)
Jul 19, 2022 17.53 17.73 17.53 17.56 569,323 +0.15(+0.88%)
Jul 18, 2022 17.66 17.74 17.27 17.41 588,472 -0.13(-0.77%)
Jul 15, 2022 17.21 17.65 17.18 17.55 968,209 +0.51(+3.00%)
Jul 14, 2022 16.63 17.09 16.59 17.04 627,537 +0.07(+0.42%)
Jul 13, 2022 16.86 17.06 16.86 16.96 1,014,284 -0.11(-0.63%)
Jul 12, 2022 16.80 17.23 16.80 17.07 621,699 +0.25(+1.49%)
Jul 11, 2022 17.06 17.10 16.66 16.82 513,176 -0.24(-1.42%)
Jul 08, 2022 17.04 17.33 17.02 17.06 576,810 +0.04(+0.26%)
Jul 07, 2022 16.94 17.06 16.82 17.02 634,589 +0.08(+0.48%)
Jul 06, 2022 16.87 17.09 16.68 16.94 824,649 +0.14(+0.85%)
Jul 05, 2022 16.95 16.95 16.37 16.79 782,113 -0.29(-1.68%)
Jul 01, 2022 16.52 17.15 16.52 17.08 950,031 +0.55(+3.31%)
Jun 30, 2022 16.67 16.73 16.25 16.53 762,055 -0.26(-1.55%)
Jun 29, 2022 16.49 16.82 16.36 16.79 607,314 +0.32(+1.93%)
Jun 28, 2022 16.68 16.80 16.34 16.47 728,561 -0.04(-0.27%)
Jun 27, 2022 16.41 16.79 16.28 16.52 1,157,342 +0.18(+1.08%)
Jun 24, 2022 16.08 16.40 15.97 16.34 1,145,572 +0.39(+2.44%)
Jun 23, 2022 15.79 16.02 15.61 15.95 397,596 +0.26(+1.63%)
Jun 22, 2022 15.29 15.96 15.28 15.70 593,867 +0.26(+1.66%)
Jun 21, 2022 15.52 15.94 15.44 15.44 846,348 +0.01(+0.06%)
Jun 17, 2022 15.29 15.62 15.20 15.43 1,343,396 +0.30(+1.98%)
Jun 16, 2022 15.10 15.33 14.86 15.13 802,200 -0.31(-2.00%)
Jun 15, 2022 14.78 15.60 14.76 15.44 654,785 +0.70(+4.73%)
Jun 14, 2022 15.43 15.56 14.65 14.74 863,916 -0.69(-4.46%)
Jun 13, 2022 15.43 0 -0.95(-5.77%)
Jun 10, 2022 16.47 16.48 16.17 16.38 684,088 -0.19(-1.17%)
Jun 09, 2022 16.10 16.64 16.00 16.57 1,077,670 +0.40(+2.46%)
Jun 08, 2022 16.50 16.54 16.06 16.17 609,962 -0.42(-2.55%)
Jun 07, 2022 15.81 16.62 15.79 16.60 524,363 +0.69(+4.33%)
Jun 06, 2022 16.23 16.23 15.82 15.91 540,615 -0.13(-0.83%)
Jun 03, 2022 16.30 16.37 15.99 16.04 572,586 -0.35(-2.16%)
Jun 02, 2022 16.39 16.41 15.96 16.40 552,946 -0.04(-0.21%)
Jun 01, 2022 16.49 16.49 16.06 16.43 694,161 +0.06(+0.38%)
May 31, 2022 16.07 16.49 16.07 16.37 944,540 +0.16(+0.98%)
May 27, 2022 16.25 16.35 16.13 16.21 664,909 +0.09(+0.55%)
May 26, 2022 16.32 16.33 16.09 16.12 920,547 -0.05(-0.33%)
May 25, 2022 15.90 16.32 15.87 16.17 933,695 +0.27(+1.72%)
May 24, 2022 15.39 15.94 15.17 15.90 812,561 +0.57(+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.