Skip to main content

Caretrust REIT Inc (NY: CTRE )

25.38 +0.11 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 25.46 25.60 25.18 25.27 841,402 -0.20(-0.79%)
May 22, 2024 25.61 25.70 25.41 25.47 1,065,454 -0.14(-0.55%)
May 21, 2024 25.38 25.66 25.30 25.61 902,364 +0.24(+0.95%)
May 20, 2024 25.05 25.48 25.00 25.37 1,311,213 +0.29(+1.16%)
May 17, 2024 24.93 25.14 24.78 25.08 927,800 +0.21(+0.84%)
May 16, 2024 24.97 24.97 24.80 24.87 788,549 +0.04(+0.16%)
May 15, 2024 25.11 25.24 24.75 24.83 969,090 -0.05(-0.20%)
May 14, 2024 24.91 25.04 24.75 24.88 1,000,590 +0.09(+0.36%)
May 13, 2024 24.74 24.99 24.67 24.79 822,295 +0.10(+0.41%)
May 10, 2024 24.66 24.84 24.59 24.69 632,750 +0.14(+0.57%)
May 09, 2024 24.92 24.92 24.53 24.55 981,396 -0.27(-1.09%)
May 08, 2024 24.85 24.93 24.59 24.82 764,424 -0.06(-0.24%)
May 07, 2024 24.91 25.11 24.74 24.88 1,098,372 +0.01(+0.04%)
May 06, 2024 25.05 25.20 24.81 24.87 959,235 -0.10(-0.40%)
May 03, 2024 26.43 26.43 24.46 24.97 1,749,540 -0.34(-1.34%)
May 02, 2024 25.18 25.34 24.98 25.31 903,855 +0.38(+1.52%)
May 01, 2024 24.62 25.25 24.56 24.93 1,008,587 +0.21(+0.85%)
Apr 30, 2024 24.63 24.84 24.39 24.72 1,171,308 +0.05(+0.20%)
Apr 29, 2024 24.36 24.71 24.34 24.67 692,882 +0.36(+1.48%)
Apr 26, 2024 24.04 24.45 23.92 24.31 663,724 +0.36(+1.50%)
Apr 25, 2024 23.66 24.02 23.62 23.95 978,768 +0.14(+0.59%)
Apr 24, 2024 23.78 23.98 23.65 23.81 633,359 -0.09(-0.38%)
Apr 23, 2024 23.64 23.94 23.57 23.90 1,119,718 +0.31(+1.31%)
Apr 22, 2024 23.70 23.76 23.26 23.59 1,102,602 -0.10(-0.42%)
Apr 19, 2024 23.75 23.98 23.55 23.69 784,109 -0.05(-0.21%)
Apr 18, 2024 23.50 23.74 23.40 23.74 897,766 +0.22(+0.94%)
Apr 17, 2024 23.59 23.66 23.38 23.52 965,176 +0.05(+0.21%)
Apr 16, 2024 23.42 23.57 23.32 23.47 771,151 -0.09(-0.38%)
Apr 15, 2024 23.74 23.80 23.28 23.56 734,209 -0.10(-0.42%)
Apr 12, 2024 23.68 23.79 23.55 23.66 767,931 -0.03(-0.13%)
Apr 11, 2024 23.65 23.75 23.55 23.69 681,185 +0.14(+0.59%)
Apr 10, 2024 24.00 24.01 23.34 23.55 1,287,330 -0.77(-3.17%)
Apr 09, 2024 24.39 24.44 24.20 24.32 829,945 -0.09(-0.37%)
Apr 08, 2024 24.40 24.53 24.28 24.41 844,559 -0.11(-0.45%)
Apr 05, 2024 24.02 24.61 24.02 24.52 814,172 +0.34(+1.41%)
Apr 04, 2024 24.40 24.62 23.96 24.18 1,420,897 -0.01(-0.04%)
Apr 03, 2024 24.00 24.30 23.96 24.19 1,266,062 +0.14(+0.58%)
Apr 02, 2024 24.16 24.21 23.83 24.05 1,542,334 -0.19(-0.78%)
Apr 01, 2024 24.41 24.46 24.14 24.24 1,099,636 -0.13(-0.53%)
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.