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 |
| May 05, 2021 | $23.26 | $23.32 | $22.34 | $22.45 | 681 297 |
| May 04, 2021 | $23.90 | $24.17 | $23.07 | $23.25 | 880 857 |
| May 03, 2021 | $24.37 | $24.39 | $23.97 | $24.04 | 510 644 |
| Apr 30, 2021 | $24.02 | $24.48 | $23.94 | $24.18 | 1 001 856 |
| Apr 29, 2021 | $24.58 | $24.62 | $23.96 | $24.14 | 419 824 |
| Apr 28, 2021 | $24.28 | $24.67 | $24.24 | $24.43 | 498 314 |
| Apr 27, 2021 | $24.63 | $24.69 | $24.21 | $24.32 | 371 201 |
| Apr 26, 2021 | $24.45 | $24.85 | $24.38 | $24.57 | 483 571 |
| Apr 23, 2021 | $24.20 | $24.61 | $24.05 | $24.39 | 493 081 |
| Apr 22, 2021 | $24.26 | $24.48 | $23.97 | $24.07 | 399 451 |
| Apr 21, 2021 | $23.87 | $24.38 | $23.86 | $24.31 | 584 998 |
| Apr 20, 2021 | $23.82 | $24.09 | $23.79 | $23.99 | 359 009 |
| Apr 19, 2021 | $23.90 | $23.95 | $23.60 | $23.81 | 651 349 |
| Apr 16, 2021 | $24.09 | $24.21 | $23.83 | $23.88 | 313 660 |
| Apr 15, 2021 | $23.85 | $23.97 | $23.68 | $23.96 | 319 048 |
| Apr 14, 2021 | $23.99 | $24.18 | $23.70 | $23.79 | 439 373 |
| Apr 13, 2021 | $24.01 | $24.02 | $23.82 | $23.93 | 522 816 |
| Apr 12, 2021 | $24.23 | $24.23 | $23.80 | $23.96 | 581 709 |
| Apr 09, 2021 | $24.26 | $24.36 | $24.01 | $24.06 | 422 625 |
| Apr 08, 2021 | $24.23 | $24.36 | $24.01 | $24.29 | 584 082 |
| Apr 07, 2021 | $24.30 | $24.43 | $24.11 | $24.22 | 418 979 |
| Apr 06, 2021 | $24.37 | $24.46 | $24.12 | $24.39 | 576 208 |
| Apr 05, 2021 | $24.50 | $24.55 | $23.97 | $24.30 | 577 631 |
| Apr 01, 2021 | $23.09 | $24.28 | $22.81 | $24.28 | 700 754 |
| Mar 31, 2021 | $23.40 | $23.57 | $23.00 | $23.29 | 851 165 |
