NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.95
+0.140 (+0.588%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.62 | Thursday, 25th Apr 2024 CTRE stock ended at $23.95. This is 0.588% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $23.62 to a day high of $24.02. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $23.71 | $23.83 | $23.39 | $23.79 | 391 100 |
| Mar 25, 2021 | $23.33 | $23.67 | $22.82 | $23.42 | 426 200 |
| Mar 24, 2021 | $23.64 | $24.13 | $23.31 | $23.33 | 393 239 |
| Mar 23, 2021 | $23.43 | $23.80 | $23.32 | $23.57 | 553 049 |
| Mar 22, 2021 | $23.79 | $23.87 | $23.14 | $23.40 | 481 306 |
| Mar 19, 2021 | $23.63 | $24.10 | $23.63 | $23.84 | 1 335 982 |
| Mar 18, 2021 | $24.23 | $24.46 | $23.90 | $24.00 | 558 643 |
| Mar 17, 2021 | $24.10 | $24.47 | $23.90 | $24.43 | 540 924 |
| Mar 16, 2021 | $24.56 | $24.89 | $23.78 | $24.03 | 688 675 |
| Mar 15, 2021 | $24.05 | $24.89 | $23.92 | $24.80 | 1 082 108 |
| Mar 12, 2021 | $23.20 | $23.92 | $23.10 | $23.90 | 1 268 362 |
| Mar 11, 2021 | $23.12 | $23.36 | $23.06 | $23.10 | 715 788 |
| Mar 10, 2021 | $23.22 | $23.45 | $22.93 | $23.11 | 799 616 |
| Mar 09, 2021 | $23.12 | $23.57 | $23.00 | $23.14 | 643 856 |
| Mar 08, 2021 | $22.98 | $23.29 | $22.70 | $22.91 | 589 879 |
| Mar 05, 2021 | $22.91 | $22.91 | $22.24 | $22.75 | 552 048 |
| Mar 04, 2021 | $22.46 | $22.95 | $22.33 | $22.73 | 595 385 |
| Mar 03, 2021 | $22.37 | $22.86 | $22.31 | $22.48 | 524 845 |
| Mar 02, 2021 | $22.82 | $22.82 | $22.10 | $22.36 | 443 142 |
| Mar 01, 2021 | $22.52 | $23.01 | $22.52 | $22.82 | 690 313 |
| Feb 26, 2021 | $22.15 | $22.70 | $22.09 | $22.18 | 881 911 |
| Feb 25, 2021 | $22.93 | $23.08 | $21.97 | $22.08 | 346 073 |
| Feb 24, 2021 | $22.61 | $23.05 | $22.54 | $22.93 | 605 406 |
| Feb 23, 2021 | $22.50 | $23.01 | $22.35 | $22.57 | 578 086 |
| Feb 22, 2021 | $22.11 | $22.60 | $21.93 | $22.41 | 627 379 |
