Indicators

Caretrust REIT Inc (NY: CTRE )

24.31 +0.36 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.25	24.39	24.39	24.37	855,295	+0.18(+0.74%)
Mar 27, 2024	24.15	24.23	24.06	24.19	1,200,666	+0.18(+0.75%)
Mar 26, 2024	23.99	24.28	23.87	24.01	1,316,836	+0.13(+0.54%)
Mar 25, 2024	23.72	23.95	23.69	23.88	915,995	+0.19(+0.79%)
Mar 22, 2024	23.81	24.12	23.63	23.69	928,140	-0.23(-0.95%)
Mar 21, 2024	23.93	23.95	23.63	23.92	1,513,606	+0.02(+0.08%)
Mar 20, 2024	23.68	23.90	23.51	23.90	1,448,825	+0.17(+0.71%)
Mar 19, 2024	23.69	24.00	23.57	23.73	2,077,522	+0.05(+0.21%)
Mar 18, 2024	23.25	23.71	23.25	23.68	2,111,874	+0.48(+2.09%)
Mar 15, 2024	23.15	23.47	23.15	23.20	8,286,895	-0.10(-0.42%)
Mar 14, 2024	23.25	23.36	23.05	23.30	1,307,016	-0.07(-0.30%)
Mar 13, 2024	23.30	23.68	23.28	23.37	2,314,565	+0.04(+0.17%)
Mar 12, 2024	23.15	23.47	23.06	23.33	861,142	+0.19(+0.81%)
Mar 11, 2024	22.98	23.34	22.98	23.14	1,122,970	+0.15(+0.64%)
Mar 08, 2024	23.36	23.41	22.82	22.99	1,520,512	-0.21(-0.89%)
Mar 07, 2024	23.40	23.46	23.06	23.20	963,235	-0.06(-0.25%)
Mar 06, 2024	23.12	23.52	23.03	23.26	1,184,702	+0.18(+0.77%)
Mar 05, 2024	23.13	23.35	23.05	23.08	1,050,175	-0.13(-0.55%)
Mar 04, 2024	22.55	23.23	22.53	23.21	1,327,772	+0.68(+3.03%)

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.