Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	30.70	30.90	30.36	30.86	1,889,848	+0.10(+0.33%)
Sep 27, 2024	30.72	30.85	30.57	30.76	1,185,135	+0.16(+0.52%)
Sep 26, 2024	30.84	30.97	30.48	30.60	2,100,355	-0.37(-1.19%)
Sep 25, 2024	30.96	31.13	30.82	30.97	2,063,723	+0.10(+0.32%)
Sep 24, 2024	30.80	30.99	30.75	30.87	1,431,231	-0.07(-0.23%)
Sep 23, 2024	30.50	31.00	30.50	30.94	1,763,823	+0.62(+2.04%)
Sep 20, 2024	30.38	30.58	30.31	30.32	5,393,882	-0.23(-0.75%)
Sep 19, 2024	31.02	31.05	30.36	30.55	1,982,941	-0.39(-1.26%)
Sep 18, 2024	31.13	31.51	30.90	30.94	2,233,275	-0.06(-0.19%)
Sep 17, 2024	31.42	31.42	30.96	31.00	1,113,255	-0.20(-0.64%)
Sep 16, 2024	31.22	31.36	31.09	31.20	1,767,006	+0.12(+0.39%)
Sep 13, 2024	30.95	31.14	30.76	31.08	1,381,935	+0.39(+1.27%)
Sep 12, 2024	30.14	30.74	30.12	30.69	1,195,719	+0.51(+1.69%)
Sep 11, 2024	30.01	30.24	29.84	30.18	1,596,143	+0.03(+0.10%)
Sep 10, 2024	29.97	30.34	29.83	30.15	1,804,702	+0.23(+0.77%)
Sep 09, 2024	29.65	29.98	29.65	29.92	1,671,272	+0.14(+0.47%)
Sep 06, 2024	29.88	29.96	29.57	29.78	1,268,385	-0.15(-0.50%)
Sep 05, 2024	30.01	30.34	29.80	29.93	1,579,990	+0.10(+0.34%)
Sep 04, 2024	29.52	30.02	29.49	29.83	1,336,170	+0.33(+1.12%)

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.