NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.74
+0.220 (+0.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.28 | $24.62 | Thursday, 18th Apr 2024 CTRE stock ended at $23.74. This is 0.94% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.45% from a day low at $23.40 to a day high of $23.74. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $23.13 | $23.13 | $22.84 | $22.95 | 405 074 |
| 2023-11-21 | $23.09 | $23.09 | $22.81 | $22.83 | 736 729 |
| 2023-11-20 | $22.81 | $23.10 | $22.76 | $23.10 | 974 115 |
| 2023-11-17 | $23.16 | $23.19 | $22.93 | $22.95 | 1 538 849 |
| 2023-11-16 | $22.88 | $23.13 | $22.88 | $22.99 | 932 885 |
| 2023-11-15 | $22.92 | $23.12 | $22.82 | $22.83 | 934 226 |
| 2023-11-14 | $22.65 | $23.14 | $22.53 | $22.96 | 1 245 576 |
| 2023-11-13 | $22.22 | $22.62 | $21.97 | $22.23 | 1 469 021 |
| 2023-11-10 | $21.34 | $22.38 | $21.15 | $22.22 | 1 897 977 |
| 2023-11-09 | $21.51 | $21.64 | $21.35 | $21.49 | 1 032 877 |
| 2023-11-08 | $21.70 | $21.73 | $21.31 | $21.46 | 1 406 314 |
| 2023-11-07 | $21.63 | $21.80 | $21.34 | $21.51 | 766 821 |
| 2023-11-06 | $21.58 | $21.79 | $21.44 | $21.79 | 892 757 |
| 2023-11-03 | $22.48 | $22.52 | $21.63 | $21.68 | 1 395 227 |
| 2023-11-02 | $22.03 | $22.34 | $22.03 | $22.23 | 702 354 |
| 2023-11-01 | $21.59 | $21.99 | $21.51 | $21.99 | 661 037 |
| 2023-10-31 | $21.59 | $21.62 | $21.23 | $21.52 | 1 131 380 |
| 2023-10-30 | $21.50 | $21.63 | $21.01 | $21.41 | 717 186 |
| 2023-10-27 | $21.69 | $21.70 | $21.23 | $21.38 | 1 050 018 |
| 2023-10-26 | $21.64 | $21.87 | $21.52 | $21.61 | 1 117 051 |
| 2023-10-25 | $21.50 | $21.64 | $21.20 | $21.54 | 1 308 613 |
| 2023-10-24 | $21.48 | $21.68 | $21.33 | $21.50 | 1 403 758 |
| 2023-10-23 | $21.48 | $21.68 | $21.27 | $21.32 | 916 291 |
| 2023-10-20 | $21.52 | $21.80 | $21.23 | $21.63 | 1 235 962 |
| 2023-10-19 | $21.82 | $21.98 | $21.36 | $21.39 | 1 476 352 |
