NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$24.37
+0.180 (+0.744%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.46 | $24.57 | Thursday, 28th Mar 2024 CTRE stock ended at $24.37. This is 0.744% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.95% from a day low at $24.25 to a day high of $24.48. |
90 days | $20.10 | $24.57 | |
52 weeks | $18.18 | $24.57 |
Historical CareTrust REIT prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $21.76 | $21.82 | $21.37 | $21.40 | 228 292 |
2021-08-25 | $21.88 | $22.05 | $21.70 | $21.76 | 439 762 |
2021-08-24 | $21.61 | $21.94 | $21.45 | $21.90 | 355 154 |
2021-08-23 | $21.54 | $21.63 | $21.35 | $21.60 | 359 261 |
2021-08-20 | $21.30 | $21.53 | $20.75 | $21.43 | 421 234 |
2021-08-19 | $21.51 | $21.75 | $21.13 | $21.39 | 673 415 |
2021-08-18 | $22.10 | $22.18 | $21.61 | $21.63 | 703 787 |
2021-08-17 | $21.80 | $22.14 | $21.61 | $22.14 | 375 172 |
2021-08-16 | $22.21 | $22.41 | $21.89 | $21.93 | 407 153 |
2021-08-13 | $22.02 | $22.34 | $21.67 | $22.27 | 548 120 |
2021-08-12 | $22.21 | $22.26 | $21.64 | $21.90 | 1 021 951 |
2021-08-11 | $22.36 | $22.42 | $21.90 | $22.25 | 790 757 |
2021-08-10 | $23.09 | $23.09 | $22.51 | $22.53 | 382 356 |
2021-08-09 | $23.20 | $23.22 | $22.96 | $23.09 | 362 084 |
2021-08-06 | $23.64 | $23.97 | $23.14 | $23.39 | 476 999 |
2021-08-05 | $22.94 | $23.45 | $22.81 | $23.43 | 711 745 |
2021-08-04 | $23.51 | $23.63 | $22.72 | $22.77 | 605 654 |
2021-08-03 | $24.00 | $24.10 | $23.73 | $23.74 | 789 363 |
2021-08-02 | $24.21 | $24.58 | $23.81 | $23.84 | 378 160 |
2021-07-30 | $24.06 | $24.52 | $24.06 | $24.12 | 499 797 |
2021-07-29 | $24.15 | $24.32 | $24.04 | $24.08 | 343 215 |
2021-07-28 | $24.32 | $24.34 | $23.95 | $24.05 | 421 644 |
2021-07-27 | $24.04 | $24.30 | $23.90 | $24.26 | 295 086 |
2021-07-26 | $24.36 | $24.55 | $23.99 | $24.10 | 436 931 |
2021-07-23 | $24.30 | $24.35 | $24.05 | $24.32 | 255 537 |