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 |
2024-01-17 | $22.07 | $22.44 | $21.62 | $21.76 | 723 481 |
2024-01-16 | $22.30 | $22.52 | $22.21 | $22.32 | 872 405 |
2024-01-12 | $22.20 | $22.44 | $22.10 | $22.44 | 1 194 475 |
2024-01-11 | $21.91 | $22.08 | $21.81 | $22.01 | 1 011 941 |
2024-01-10 | $21.86 | $22.07 | $21.79 | $22.02 | 663 145 |
2024-01-09 | $21.75 | $21.95 | $21.57 | $21.83 | 700 864 |
2024-01-08 | $21.82 | $21.97 | $21.70 | $21.87 | 589 345 |
2024-01-05 | $21.99 | $22.00 | $21.78 | $21.79 | 543 348 |
2024-01-04 | $22.03 | $22.15 | $21.92 | $21.95 | 857 231 |
2024-01-03 | $22.34 | $22.38 | $22.07 | $22.10 | 869 237 |
2024-01-02 | $22.29 | $22.48 | $22.25 | $22.35 | 766 782 |
2023-12-29 | $22.52 | $22.64 | $22.38 | $22.38 | 475 323 |
2023-12-28 | $22.53 | $22.67 | $22.50 | $22.67 | 619 380 |
2023-12-27 | $22.69 | $22.87 | $22.65 | $22.80 | 732 514 |
2023-12-26 | $22.81 | $22.86 | $22.69 | $22.70 | 666 378 |
2023-12-22 | $22.88 | $23.10 | $22.81 | $22.83 | 1 857 746 |
2023-12-21 | $22.71 | $22.84 | $22.54 | $22.74 | 1 008 355 |
2023-12-20 | $22.89 | $23.13 | $22.65 | $22.65 | 1 043 595 |
2023-12-19 | $22.73 | $22.99 | $22.58 | $22.91 | 2 099 296 |
2023-12-18 | $22.54 | $22.64 | $22.35 | $22.62 | 1 324 591 |
2023-12-15 | $22.55 | $22.74 | $22.22 | $22.43 | 1 725 563 |
2023-12-14 | $23.44 | $23.44 | $22.43 | $22.54 | 2 180 546 |
2023-12-13 | $22.77 | $23.38 | $22.77 | $23.12 | 2 252 799 |
2023-12-12 | $22.55 | $23.01 | $22.54 | $22.81 | 1 120 679 |
2023-12-11 | $22.71 | $22.73 | $22.47 | $22.56 | 1 349 611 |