NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.93
+0.340 (+1.44%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.62 | Tuesday, 23rd Apr 2024 CTRE stock ended at $23.93. This is 1.44% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.53% from a day low at $23.58 to a day high of $23.94. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $18.67 | $19.48 | $18.65 | $19.40 | 782 354 |
| May 30, 2023 | $18.18 | $18.70 | $18.18 | $18.59 | 271 372 |
| May 26, 2023 | $18.50 | $18.54 | $18.18 | $18.52 | 295 251 |
| May 25, 2023 | $18.75 | $18.72 | $18.29 | $18.40 | 185 776 |
| May 24, 2023 | $19.27 | $19.27 | $18.73 | $18.76 | 355 544 |
| May 23, 2023 | $19.22 | $19.63 | $19.24 | $19.28 | 251 110 |
| May 22, 2023 | $19.33 | $19.60 | $19.09 | $19.22 | 835 783 |
| May 19, 2023 | $19.52 | $19.69 | $19.18 | $19.32 | 416 944 |
| May 18, 2023 | $19.46 | $19.58 | $19.21 | $19.37 | 429 733 |
| May 17, 2023 | $19.46 | $19.70 | $19.38 | $19.62 | 491 734 |
| May 16, 2023 | $19.84 | $19.96 | $19.44 | $19.47 | 369 153 |
| May 15, 2023 | $19.99 | $20.08 | $19.83 | $19.89 | 225 014 |
| May 12, 2023 | $19.89 | $19.91 | $19.59 | $19.82 | 324 950 |
| May 11, 2023 | $20.35 | $20.35 | $19.26 | $19.93 | 434 543 |
| May 10, 2023 | $19.82 | $20.13 | $19.66 | $20.13 | 464 393 |
| May 09, 2023 | $19.75 | $19.90 | $19.52 | $19.60 | 344 463 |
| May 08, 2023 | $19.56 | $19.87 | $19.50 | $19.85 | 202 732 |
| May 05, 2023 | $19.76 | $19.77 | $19.26 | $19.62 | 620 540 |
| May 04, 2023 | $19.32 | $19.65 | $19.06 | $19.51 | 343 300 |
| May 03, 2023 | $19.44 | $19.94 | $19.34 | $19.51 | 757 344 |
| May 02, 2023 | $19.28 | $19.46 | $19.03 | $19.25 | 509 533 |
| May 01, 2023 | $19.46 | $19.66 | $19.27 | $19.35 | 274 742 |
| Apr 28, 2023 | $19.38 | $19.51 | $19.23 | $19.49 | 357 680 |
| Apr 27, 2023 | $18.76 | $19.41 | $18.76 | $19.38 | 218 598 |
| Apr 26, 2023 | $18.99 | $19.15 | $18.60 | $18.72 | 597 156 |
