NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$24.31
+0.360 (+1.50%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.62 | Friday, 26th Apr 2024 CTRE stock ended at $24.31. This is 1.50% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.19% from a day low at $23.92 to a day high of $24.45. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $21.75 | $21.95 | $21.57 | $21.83 | 700 864 |
| Jan 08, 2024 | $21.82 | $21.97 | $21.70 | $21.87 | 589 345 |
| Jan 05, 2024 | $21.99 | $22.00 | $21.78 | $21.79 | 543 348 |
| Jan 04, 2024 | $22.03 | $22.15 | $21.92 | $21.95 | 857 231 |
| Jan 03, 2024 | $22.34 | $22.38 | $22.07 | $22.10 | 869 237 |
| Jan 02, 2024 | $22.29 | $22.48 | $22.25 | $22.35 | 766 782 |
| Dec 29, 2023 | $22.52 | $22.64 | $22.38 | $22.38 | 475 323 |
| Dec 28, 2023 | $22.53 | $22.67 | $22.50 | $22.67 | 619 380 |
| Dec 27, 2023 | $22.69 | $22.87 | $22.65 | $22.80 | 732 514 |
| Dec 26, 2023 | $22.81 | $22.86 | $22.69 | $22.70 | 666 378 |
| Dec 22, 2023 | $22.88 | $23.10 | $22.81 | $22.83 | 1 857 746 |
| Dec 21, 2023 | $22.71 | $22.84 | $22.54 | $22.74 | 1 008 355 |
| Dec 20, 2023 | $22.89 | $23.13 | $22.65 | $22.65 | 1 043 595 |
| Dec 19, 2023 | $22.73 | $22.99 | $22.58 | $22.91 | 2 099 296 |
| Dec 18, 2023 | $22.54 | $22.64 | $22.35 | $22.62 | 1 324 591 |
| Dec 15, 2023 | $22.55 | $22.74 | $22.22 | $22.43 | 1 725 563 |
| Dec 14, 2023 | $23.44 | $23.44 | $22.43 | $22.54 | 2 180 546 |
| Dec 13, 2023 | $22.77 | $23.38 | $22.77 | $23.12 | 2 252 799 |
| Dec 12, 2023 | $22.55 | $23.01 | $22.54 | $22.81 | 1 120 679 |
| Dec 11, 2023 | $22.71 | $22.73 | $22.47 | $22.56 | 1 349 611 |
| Dec 08, 2023 | $22.51 | $22.70 | $22.49 | $22.58 | 1 121 621 |
| Dec 07, 2023 | $22.35 | $22.77 | $22.25 | $22.56 | 674 752 |
| Dec 06, 2023 | $22.82 | $23.06 | $22.37 | $22.37 | 1 281 659 |
| Dec 05, 2023 | $22.62 | $22.92 | $22.46 | $22.83 | 2 591 044 |
| Dec 04, 2023 | $22.81 | $22.95 | $22.40 | $22.62 | 1 959 735 |
