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 |
| Feb 19, 2021 | $22.37 | $22.43 | $22.01 | $22.11 | 609 258 |
| Feb 18, 2021 | $22.62 | $22.73 | $22.25 | $22.35 | 454 258 |
| Feb 17, 2021 | $22.25 | $22.67 | $22.20 | $22.63 | 426 232 |
| Feb 16, 2021 | $23.05 | $23.13 | $22.23 | $22.37 | 551 201 |
| Feb 12, 2021 | $23.09 | $23.39 | $22.82 | $23.05 | 433 313 |
| Feb 11, 2021 | $23.25 | $23.78 | $22.77 | $23.23 | 628 256 |
| Feb 10, 2021 | $23.29 | $23.45 | $23.00 | $23.10 | 808 849 |
| Feb 09, 2021 | $23.20 | $23.40 | $22.82 | $23.21 | 733 885 |
| Feb 08, 2021 | $23.56 | $23.64 | $23.08 | $23.18 | 586 842 |
| Feb 05, 2021 | $23.76 | $23.80 | $23.18 | $23.48 | 434 055 |
| Feb 04, 2021 | $23.10 | $23.88 | $23.10 | $23.53 | 415 110 |
| Feb 03, 2021 | $23.31 | $23.39 | $22.58 | $23.08 | 543 666 |
| Feb 02, 2021 | $23.45 | $23.50 | $23.15 | $23.34 | 287 515 |
| Feb 01, 2021 | $22.78 | $23.31 | $22.28 | $23.28 | 406 565 |
| Jan 29, 2021 | $22.62 | $22.71 | $22.16 | $22.46 | 855 435 |
| Jan 28, 2021 | $22.55 | $22.88 | $22.32 | $22.79 | 702 462 |
| Jan 27, 2021 | $22.88 | $23.00 | $21.84 | $22.48 | 906 058 |
| Jan 26, 2021 | $23.29 | $23.45 | $23.06 | $23.19 | 439 878 |
| Jan 25, 2021 | $22.97 | $23.18 | $22.61 | $23.06 | 565 916 |
| Jan 22, 2021 | $22.64 | $23.02 | $22.34 | $23.01 | 473 879 |
| Jan 21, 2021 | $22.61 | $22.78 | $22.29 | $22.71 | 459 061 |
| Jan 20, 2021 | $22.41 | $22.80 | $22.30 | $22.68 | 343 521 |
| Jan 19, 2021 | $22.75 | $22.75 | $22.04 | $22.39 | 516 630 |
| Jan 15, 2021 | $22.46 | $22.62 | $22.11 | $22.44 | 817 995 |
| Jan 14, 2021 | $23.13 | $23.24 | $22.47 | $22.54 | 651 157 |
