NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.56
-0.100 (-0.423%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.28 | $24.62 | Monday, 15th Apr 2024 CTRE stock ended at $23.56. This is 0.423% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $23.28 to a day high of $23.80. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-01 | $23.22 | $23.78 | $23.09 | $23.65 | 893 421 |
| 2021-06-30 | $23.17 | $23.35 | $23.14 | $23.23 | 499 713 |
| 2021-06-29 | $23.07 | $23.39 | $23.03 | $23.24 | 354 393 |
| 2021-06-28 | $23.91 | $23.91 | $23.20 | $23.36 | 649 710 |
| 2021-06-25 | $23.71 | $23.99 | $23.56 | $23.91 | 1 601 978 |
| 2021-06-24 | $23.31 | $23.67 | $23.06 | $23.66 | 428 097 |
| 2021-06-23 | $23.23 | $23.40 | $23.08 | $23.22 | 602 743 |
| 2021-06-22 | $23.29 | $23.32 | $23.07 | $23.23 | 259 754 |
| 2021-06-21 | $23.04 | $23.29 | $22.88 | $23.21 | 592 612 |
| 2021-06-18 | $23.36 | $23.50 | $22.86 | $22.91 | 1 038 108 |
| 2021-06-17 | $23.69 | $23.75 | $23.23 | $23.59 | 596 166 |
| 2021-06-16 | $23.74 | $23.98 | $23.63 | $23.74 | 686 924 |
| 2021-06-15 | $23.92 | $23.96 | $23.61 | $23.62 | 338 655 |
| 2021-06-14 | $23.78 | $24.01 | $23.75 | $23.97 | 555 729 |
| 2021-06-11 | $23.88 | $24.17 | $23.63 | $23.75 | 634 865 |
| 2021-06-10 | $23.81 | $24.06 | $23.67 | $23.92 | 636 183 |
| 2021-06-09 | $23.59 | $23.86 | $23.55 | $23.71 | 381 813 |
| 2021-06-08 | $23.44 | $23.68 | $23.41 | $23.41 | 394 129 |
| 2021-06-07 | $23.54 | $23.72 | $23.35 | $23.45 | 510 083 |
| 2021-06-04 | $23.25 | $23.28 | $22.95 | $23.21 | 390 564 |
| 2021-06-03 | $23.72 | $23.72 | $23.03 | $23.08 | 573 923 |
| 2021-06-02 | $23.86 | $23.99 | $23.50 | $23.78 | 448 648 |
| 2021-06-01 | $23.46 | $24.03 | $23.38 | $23.92 | 634 275 |
| 2021-05-28 | $23.11 | $23.31 | $23.02 | $23.28 | 516 177 |
| 2021-05-27 | $23.21 | $23.35 | $23.01 | $23.05 | 560 072 |
