Skip to main content

Caretrust REIT Inc (NY: CTRE )

32.67 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 24.57 24.93 24.47 24.86 6,391,723 +0.46(+1.87%)
Jun 27, 2024 24.19 24.50 24.06 24.41 1,378,027 +0.28(+1.18%)
Jun 26, 2024 23.97 24.16 23.84 24.12 1,160,857 +0.00(+0.00%)
Jun 25, 2024 24.53 24.63 24.06 24.12 1,320,538 -0.39(-1.60%)
Jun 24, 2024 24.46 24.80 24.39 24.52 1,750,786 +0.14(+0.56%)
Jun 21, 2024 24.49 24.63 24.10 24.38 5,048,916 -0.02(-0.08%)
Jun 20, 2024 24.46 24.72 24.40 24.40 1,611,372 -0.09(-0.36%)
Jun 18, 2024 24.72 24.82 24.49 24.49 1,878,323 -0.16(-0.64%)
Jun 17, 2024 24.54 24.74 24.39 24.64 1,364,429 +0.00(+0.00%)
Jun 14, 2024 24.69 24.93 24.46 24.64 2,511,369 -0.11(-0.44%)
Jun 13, 2024 24.94 24.94 24.67 24.75 1,461,940 +0.03(+0.12%)
Jun 12, 2024 25.06 25.14 24.66 24.72 1,943,607 +0.01(+0.04%)
Jun 11, 2024 24.77 25.02 24.70 24.71 1,791,091 -0.19(-0.75%)
Jun 10, 2024 25.19 25.29 24.87 24.90 1,610,858 -0.39(-1.55%)
Jun 07, 2024 25.45 25.45 25.18 25.29 1,130,462 -0.30(-1.19%)
Jun 06, 2024 25.52 25.71 25.46 25.59 980,723 +0.00(+0.00%)
Jun 05, 2024 25.62 25.78 25.38 25.59 2,164,215 -0.03(-0.11%)
Jun 04, 2024 25.31 25.84 25.24 25.62 1,449,636 +0.36(+1.43%)
Jun 03, 2024 25.06 25.38 24.91 25.26 1,013,761 +0.23(+0.90%)
May 31, 2024 25.03 25.16 24.93 25.03 2,587,041 +0.12(+0.47%)
May 30, 2024 24.58 24.96 24.44 24.92 1,066,500 +0.50(+2.04%)
May 29, 2024 24.54 24.79 24.39 24.42 1,371,642 -0.26(-1.07%)
May 28, 2024 25.00 25.06 24.60 24.68 1,220,482 -0.17(-0.67%)
May 24, 2024 24.91 25.09 24.78 24.85 1,750,590 +0.11(+0.44%)
May 23, 2024 24.93 25.06 24.66 24.74 859,407 -0.20(-0.79%)
May 22, 2024 25.07 25.16 24.88 24.94 1,088,253 -0.14(-0.55%)
May 21, 2024 24.85 25.12 24.77 25.07 921,673 +0.23(+0.95%)
May 20, 2024 24.53 24.95 24.48 24.84 1,339,271 +0.28(+1.16%)
May 17, 2024 24.41 24.62 24.26 24.55 947,654 +0.21(+0.84%)
May 16, 2024 24.45 24.45 24.29 24.35 805,423 +0.04(+0.16%)
May 15, 2024 24.58 24.71 24.23 24.31 989,827 -0.05(-0.20%)
May 14, 2024 24.39 24.52 24.23 24.36 1,022,001 +0.09(+0.36%)
May 13, 2024 24.22 24.47 24.15 24.27 839,891 +0.10(+0.41%)
May 10, 2024 24.14 24.32 24.07 24.17 646,290 +0.14(+0.57%)
May 09, 2024 24.40 24.40 24.02 24.04 1,002,396 -0.26(-1.09%)
May 08, 2024 24.33 24.41 24.07 24.30 780,781 -0.06(-0.24%)
May 07, 2024 24.39 24.58 24.22 24.36 1,121,876 +0.01(+0.04%)
May 06, 2024 24.53 24.67 24.29 24.35 979,761 -0.10(-0.40%)
May 03, 2024 25.88 25.88 23.95 24.45 1,786,978 -0.33(-1.34%)
May 02, 2024 24.65 24.81 24.46 24.78 923,196 +0.37(+1.52%)
May 01, 2024 24.10 24.72 24.05 24.41 1,030,169 +0.21(+0.85%)
Apr 30, 2024 24.11 24.32 23.88 24.20 1,196,372 +0.05(+0.20%)
Apr 29, 2024 23.85 24.19 23.84 24.15 707,709 +0.35(+1.48%)
Apr 26, 2024 23.54 23.93 23.42 23.80 677,927 +0.35(+1.50%)
Apr 25, 2024 23.16 23.51 23.13 23.45 999,712 +0.14(+0.59%)
Apr 24, 2024 23.28 23.47 23.15 23.31 646,912 -0.09(-0.38%)
Apr 23, 2024 23.14 23.44 23.08 23.40 1,143,678 +0.30(+1.31%)
Apr 22, 2024 23.20 23.26 22.77 23.10 1,126,196 -0.10(-0.42%)
Apr 19, 2024 23.25 23.48 23.06 23.19 800,888 -0.05(-0.21%)
Apr 18, 2024 23.01 23.24 22.91 23.24 916,977 +0.22(+0.94%)
Apr 17, 2024 23.10 23.17 22.89 23.03 985,829 +0.05(+0.21%)
Apr 16, 2024 22.93 23.07 22.83 22.98 787,652 -0.09(-0.38%)
Apr 15, 2024 23.24 23.30 22.79 23.07 749,920 -0.10(-0.42%)
Apr 12, 2024 23.18 23.29 23.05 23.16 784,364 -0.03(-0.13%)
Apr 11, 2024 23.15 23.26 23.06 23.19 695,761 +0.14(+0.59%)
Apr 10, 2024 23.50 23.51 22.85 23.06 1,314,877 -0.75(-3.17%)
Apr 09, 2024 23.88 23.93 23.69 23.81 847,705 -0.09(-0.37%)
Apr 08, 2024 23.89 24.02 23.77 23.90 862,631 -0.11(-0.45%)
Apr 05, 2024 23.52 24.10 23.52 24.01 831,594 +0.33(+1.41%)
Apr 04, 2024 23.89 24.10 23.46 23.67 1,451,302 -0.01(-0.04%)
Apr 03, 2024 23.50 23.79 23.46 23.68 1,293,154 +0.14(+0.58%)
Apr 02, 2024 23.65 23.70 23.33 23.55 1,575,338 -0.19(-0.78%)
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.