Indicators

Caretrust REIT Inc (NY: CTRE )

24.87 +0.04 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.82	22.82	22.19	22.29	3,273,060	-0.12(-0.53%)
Feb 28, 2024	22.56	22.70	22.34	22.41	1,343,780	-0.28(-1.22%)
Feb 27, 2024	22.74	22.99	22.64	22.69	736,844	-0.05(-0.22%)
Feb 26, 2024	22.78	22.97	22.68	22.74	1,482,573	-0.08(-0.35%)
Feb 23, 2024	22.85	22.91	22.66	22.81	1,915,134	+0.02(+0.09%)
Feb 22, 2024	22.73	22.90	22.65	22.79	2,604,973	+0.09(+0.39%)
Feb 21, 2024	22.79	23.02	22.52	22.71	2,978,536	-0.06(-0.26%)
Feb 20, 2024	22.23	22.81	22.23	22.77	2,469,087	+0.37(+1.63%)
Feb 16, 2024	22.27	22.61	22.16	22.40	1,335,582	-0.03(-0.13%)
Feb 15, 2024	22.80	22.89	22.40	22.43	1,560,598	-0.24(-1.05%)
Feb 14, 2024	22.24	22.87	22.24	22.67	1,311,496	+0.39(+1.73%)
Feb 13, 2024	22.23	22.64	22.03	22.28	1,982,644	-0.39(-1.70%)
Feb 12, 2024	22.02	22.76	22.00	22.67	2,031,739	+0.43(+1.96%)
Feb 09, 2024	20.82	22.31	20.65	22.23	2,883,157	+1.48(+7.14%)
Feb 08, 2024	20.39	20.86	20.32	20.75	1,481,062	+0.36(+1.74%)
Feb 07, 2024	20.25	20.47	20.09	20.39	1,368,147	+0.19(+0.93%)
Feb 06, 2024	20.37	20.50	20.13	20.21	1,725,698	+0.01(+0.05%)
Feb 05, 2024	20.06	20.29	19.86	20.20	2,224,562	+0.03(+0.15%)
Feb 02, 2024	20.55	20.57	20.13	20.17	1,064,102	-0.56(-2.72%)

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.