NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.81
-0.120 (-0.501%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.62 | Wednesday, 24th Apr 2024 CTRE stock ended at $23.81. This is 0.501% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.18% from a day low at $23.70 to a day high of $23.98. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $23.78 | $23.98 | $23.70 | $23.81 | 487 484 |
| Apr 23, 2024 | $23.64 | $23.94 | $23.58 | $23.93 | 1 083 971 |
| Apr 22, 2024 | $23.70 | $23.76 | $23.26 | $23.59 | 1 074 321 |
| Apr 19, 2024 | $23.75 | $23.98 | $23.56 | $23.69 | 741 188 |
| Apr 18, 2024 | $23.50 | $23.74 | $23.40 | $23.74 | 750 524 |
| Apr 17, 2024 | $23.59 | $23.67 | $23.38 | $23.52 | 757 135 |
| Apr 16, 2024 | $23.42 | $23.57 | $23.32 | $23.47 | 708 383 |
| Apr 15, 2024 | $23.74 | $23.80 | $23.28 | $23.56 | 674 642 |
| Apr 12, 2024 | $23.68 | $23.79 | $23.55 | $23.66 | 724 666 |
| Apr 11, 2024 | $23.65 | $23.76 | $23.55 | $23.69 | 635 538 |
| Apr 10, 2024 | $24.00 | $24.01 | $23.34 | $23.55 | 1 035 514 |
| Apr 09, 2024 | $24.39 | $24.44 | $24.20 | $24.32 | 801 521 |
| Apr 08, 2024 | $24.40 | $24.50 | $24.29 | $24.41 | 524 971 |
| Apr 05, 2024 | $24.02 | $24.61 | $24.02 | $24.52 | 504 385 |
| Apr 04, 2024 | $24.40 | $24.62 | $23.96 | $24.18 | 1 189 548 |
| Apr 03, 2024 | $24.00 | $24.30 | $23.97 | $24.19 | 819 277 |
| Apr 02, 2024 | $24.16 | $24.21 | $23.83 | $24.05 | 999 640 |
| Apr 01, 2024 | $24.41 | $24.47 | $24.15 | $24.24 | 943 035 |
| Mar 28, 2024 | $24.25 | $24.48 | $24.25 | $24.37 | 855 280 |
| Mar 27, 2024 | $24.15 | $24.23 | $24.06 | $24.19 | 658 236 |
| Mar 26, 2024 | $24.28 | $24.57 | $24.16 | $24.30 | 1 249 370 |
| Mar 25, 2024 | $24.01 | $24.24 | $23.98 | $24.17 | 905 062 |
| Mar 22, 2024 | $24.10 | $24.41 | $23.92 | $23.98 | 665 744 |
| Mar 21, 2024 | $24.22 | $24.24 | $23.92 | $24.21 | 1 476 210 |
| Mar 20, 2024 | $23.97 | $24.19 | $23.79 | $24.19 | 1 078 338 |
