NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.59
-0.100 (-0.422%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.62 | Monday, 22nd Apr 2024 CTRE stock ended at $23.59. This is 0.422% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $23.26 to a day high of $23.76. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $21.52 | $21.80 | $21.23 | $21.63 | 1 235 962 |
| Oct 19, 2023 | $21.82 | $21.98 | $21.36 | $21.39 | 1 476 352 |
| Oct 18, 2023 | $22.06 | $22.08 | $21.86 | $21.94 | 1 337 875 |
| Oct 17, 2023 | $21.81 | $22.13 | $21.77 | $22.05 | 1 259 649 |
| Oct 16, 2023 | $21.57 | $22.09 | $21.51 | $21.89 | 1 571 427 |
| Oct 13, 2023 | $21.46 | $21.58 | $21.17 | $21.54 | 913 705 |
| Oct 12, 2023 | $21.67 | $21.72 | $21.32 | $21.38 | 899 357 |
| Oct 11, 2023 | $21.54 | $21.78 | $21.48 | $21.68 | 1 307 419 |
| Oct 10, 2023 | $21.23 | $21.72 | $21.21 | $21.40 | 1 897 792 |
| Oct 09, 2023 | $20.70 | $21.24 | $20.51 | $21.18 | 719 647 |
| Oct 06, 2023 | $20.51 | $20.86 | $20.37 | $20.69 | 766 253 |
| Oct 05, 2023 | $20.40 | $20.70 | $20.41 | $20.68 | 858 803 |
| Oct 04, 2023 | $20.00 | $20.42 | $19.89 | $20.41 | 641 129 |
| Oct 03, 2023 | $20.05 | $20.17 | $19.87 | $19.99 | 1 543 131 |
| Oct 02, 2023 | $20.40 | $20.56 | $19.90 | $20.13 | 1 026 819 |
| Sep 29, 2023 | $20.70 | $20.75 | $20.39 | $20.50 | 968 526 |
| Sep 28, 2023 | $20.05 | $20.52 | $20.05 | $20.50 | 1 066 331 |
| Sep 27, 2023 | $20.49 | $20.55 | $20.15 | $20.21 | 605 518 |
| Sep 26, 2023 | $20.56 | $20.76 | $20.34 | $20.35 | 1 487 431 |
| Sep 25, 2023 | $20.13 | $20.68 | $20.11 | $20.66 | 1 489 306 |
| Sep 22, 2023 | $20.53 | $20.63 | $20.13 | $20.14 | 1 397 692 |
| Sep 21, 2023 | $20.18 | $20.51 | $20.18 | $20.46 | 1 301 605 |
| Sep 20, 2023 | $20.52 | $20.85 | $20.35 | $20.49 | 4 124 904 |
| Sep 19, 2023 | $19.88 | $20.07 | $19.79 | $20.02 | 568 916 |
| Sep 18, 2023 | $20.19 | $20.26 | $19.89 | $19.93 | 817 769 |
