NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.69
-0.0500 (-0.211%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.28 | $24.62 | Friday, 19th Apr 2024 CTRE stock ended at $23.69. This is 0.211% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $23.56 to a day high of $23.98. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-05-26 | $23.01 | $23.16 | $22.85 | $23.07 | 386 747 |
| 2021-05-25 | $23.17 | $23.44 | $23.03 | $23.05 | 612 708 |
| 2021-05-24 | $23.00 | $23.32 | $23.00 | $23.16 | 567 342 |
| 2021-05-21 | $23.31 | $23.52 | $22.89 | $22.95 | 1 322 097 |
| 2021-05-20 | $22.84 | $23.27 | $22.77 | $23.12 | 552 182 |
| 2021-05-19 | $22.41 | $22.94 | $22.24 | $22.92 | 1 150 720 |
| 2021-05-18 | $22.64 | $22.78 | $22.50 | $22.53 | 403 470 |
| 2021-05-17 | $22.69 | $22.76 | $22.58 | $22.67 | 429 568 |
| 2021-05-14 | $22.71 | $22.82 | $22.55 | $22.68 | 427 624 |
| 2021-05-13 | $22.40 | $22.81 | $22.28 | $22.62 | 609 106 |
| 2021-05-12 | $22.63 | $22.85 | $22.20 | $22.26 | 580 397 |
| 2021-05-11 | $22.81 | $22.93 | $22.56 | $22.81 | 505 273 |
| 2021-05-10 | $23.28 | $23.78 | $23.12 | $23.12 | 642 783 |
| 2021-05-07 | $22.72 | $23.21 | $22.72 | $23.10 | 741 210 |
| 2021-05-06 | $22.47 | $22.83 | $22.33 | $22.79 | 555 254 |
| 2021-05-05 | $23.26 | $23.32 | $22.34 | $22.45 | 681 297 |
| 2021-05-04 | $23.90 | $24.17 | $23.07 | $23.25 | 880 857 |
| 2021-05-03 | $24.37 | $24.39 | $23.97 | $24.04 | 510 644 |
| 2021-04-30 | $24.02 | $24.48 | $23.94 | $24.18 | 1 001 856 |
| 2021-04-29 | $24.58 | $24.62 | $23.96 | $24.14 | 419 824 |
| 2021-04-28 | $24.28 | $24.67 | $24.24 | $24.43 | 498 314 |
