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 |
| Mar 18, 2024 | $23.53 | $24.00 | $23.53 | $23.97 | 1 765 771 |
| Mar 15, 2024 | $23.43 | $23.76 | $23.43 | $23.48 | 1 538 183 |
| Mar 14, 2024 | $23.53 | $23.64 | $23.33 | $23.58 | 1 246 435 |
| Mar 13, 2024 | $23.58 | $23.97 | $23.56 | $23.65 | 1 173 574 |
| Mar 12, 2024 | $23.43 | $23.75 | $23.38 | $23.61 | 850 849 |
| Mar 11, 2024 | $23.26 | $23.62 | $23.26 | $23.42 | 1 109 569 |
| Mar 08, 2024 | $23.64 | $23.69 | $23.10 | $23.27 | 1 438 046 |
| Mar 07, 2024 | $23.68 | $23.74 | $23.35 | $23.48 | 690 502 |
| Mar 06, 2024 | $23.40 | $23.79 | $23.31 | $23.54 | 918 142 |
| Mar 05, 2024 | $23.41 | $23.64 | $23.33 | $23.36 | 858 852 |
| Mar 04, 2024 | $22.82 | $23.51 | $22.81 | $23.49 | 1 054 643 |
| Mar 01, 2024 | $22.55 | $22.99 | $22.48 | $22.80 | 1 154 366 |
| Feb 29, 2024 | $23.10 | $23.10 | $22.46 | $22.56 | 1 352 088 |
| Feb 28, 2024 | $22.83 | $22.97 | $22.61 | $22.68 | 1 056 366 |
| Feb 27, 2024 | $23.01 | $23.27 | $22.91 | $22.96 | 700 051 |
| Feb 26, 2024 | $23.06 | $23.25 | $22.95 | $23.01 | 1 156 406 |
| Feb 23, 2024 | $23.13 | $23.19 | $22.94 | $23.09 | 1 269 993 |
| Feb 22, 2024 | $23.00 | $23.18 | $22.92 | $23.07 | 2 076 592 |
| Feb 21, 2024 | $23.07 | $23.30 | $22.79 | $22.98 | 2 521 932 |
| Feb 20, 2024 | $22.50 | $23.09 | $22.50 | $23.04 | 2 130 880 |
| Feb 16, 2024 | $22.54 | $22.88 | $22.43 | $22.67 | 1 029 312 |
| Feb 15, 2024 | $23.08 | $23.15 | $22.68 | $22.70 | 1 222 095 |
| Feb 14, 2024 | $22.51 | $23.15 | $22.51 | $22.94 | 989 370 |
| Feb 13, 2024 | $22.50 | $22.91 | $22.30 | $22.55 | 1 651 472 |
| Feb 12, 2024 | $22.29 | $23.03 | $22.27 | $22.94 | 1 839 865 |
