NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$24.67
+0.360 (+1.48%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.71 | Monday, 29th Apr 2024 CTRE stock ended at $24.67. This is 1.48% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $24.35 to a day high of $24.71. |
| 90 days | $20.10 | $24.71 | |
| 52 weeks | $18.18 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2021 | $22.01 | $22.71 | $21.53 | $22.16 | 1 815 853 |
| Dec 06, 2021 | $20.92 | $22.66 | $20.84 | $22.25 | 2 664 549 |
| Dec 03, 2021 | $20.71 | $21.06 | $20.54 | $20.73 | 969 121 |
| Dec 02, 2021 | $20.03 | $21.02 | $20.00 | $20.74 | 1 322 920 |
| Dec 01, 2021 | $20.44 | $20.97 | $20.00 | $20.00 | 1 111 876 |
| Nov 30, 2021 | $20.00 | $20.41 | $19.82 | $20.21 | 1 331 355 |
| Nov 29, 2021 | $19.93 | $20.28 | $19.68 | $20.18 | 1 028 180 |
| Nov 26, 2021 | $20.32 | $20.47 | $19.45 | $19.83 | 427 561 |
| Nov 24, 2021 | $20.63 | $20.87 | $20.50 | $20.71 | 300 511 |
| Nov 23, 2021 | $20.87 | $21.03 | $20.58 | $20.62 | 586 246 |
| Nov 22, 2021 | $20.67 | $21.02 | $20.37 | $20.85 | 657 499 |
| Nov 19, 2021 | $20.71 | $20.82 | $20.45 | $20.69 | 813 093 |
| Nov 18, 2021 | $20.75 | $20.84 | $20.45 | $20.72 | 627 265 |
| Nov 17, 2021 | $20.64 | $20.94 | $20.09 | $20.89 | 641 622 |
| Nov 16, 2021 | $20.85 | $20.87 | $20.54 | $20.77 | 441 858 |
| Nov 15, 2021 | $20.72 | $20.87 | $20.54 | $20.83 | 572 351 |
| Nov 12, 2021 | $21.11 | $21.11 | $20.65 | $20.76 | 738 807 |
| Nov 11, 2021 | $21.31 | $21.39 | $20.93 | $21.01 | 522 853 |
| Nov 10, 2021 | $21.03 | $21.58 | $21.03 | $21.33 | 590 564 |
| Nov 09, 2021 | $20.61 | $21.23 | $20.53 | $21.13 | 1 121 684 |
| Nov 08, 2021 | $21.50 | $21.50 | $20.57 | $20.74 | 759 529 |
| Nov 05, 2021 | $20.24 | $21.32 | $20.24 | $21.10 | 681 011 |
| Nov 04, 2021 | $20.79 | $20.90 | $20.04 | $20.16 | 577 608 |
| Nov 03, 2021 | $20.51 | $20.97 | $20.51 | $20.73 | 771 907 |
| Nov 02, 2021 | $21.25 | $21.30 | $20.51 | $20.58 | 662 934 |
