NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$23.69
-0.0500 (-0.211%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.28 | $24.62 | Friday, 19th Apr 2024 CTRE stock ended at $23.69. This is 0.211% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $23.56 to a day high of $23.98. |
| 90 days | $20.10 | $24.62 | |
| 52 weeks | $18.18 | $24.62 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $20.20 | $20.43 | $20.20 | $20.22 | 1 405 484 |
| 2023-09-13 | $20.24 | $20.30 | $19.94 | $20.07 | 1 318 865 |
| 2023-09-12 | $20.57 | $20.57 | $20.14 | $20.15 | 2 102 635 |
| 2023-09-11 | $20.13 | $20.26 | $20.00 | $20.11 | 693 082 |
| 2023-09-08 | $19.92 | $20.15 | $19.88 | $20.06 | 577 000 |
| 2023-09-07 | $19.84 | $20.06 | $19.82 | $19.93 | 569 779 |
| 2023-09-06 | $20.02 | $20.10 | $19.67 | $19.91 | 505 519 |
| 2023-09-05 | $20.47 | $20.47 | $19.72 | $19.95 | 1 258 052 |
| 2023-09-01 | $20.32 | $20.52 | $20.31 | $20.46 | 1 911 777 |
| 2023-08-31 | $20.24 | $20.36 | $20.15 | $20.15 | 1 414 558 |
| 2023-08-30 | $20.18 | $20.41 | $20.02 | $20.33 | 2 589 839 |
| 2023-08-29 | $20.02 | $20.16 | $19.89 | $20.13 | 879 982 |
| 2023-08-28 | $19.89 | $20.11 | $19.86 | $19.98 | 913 579 |
| 2023-08-25 | $19.80 | $19.93 | $19.71 | $19.79 | 441 828 |
| 2023-08-24 | $19.84 | $20.02 | $19.66 | $19.74 | 625 698 |
| 2023-08-23 | $19.78 | $19.91 | $19.67 | $19.86 | 1 038 404 |
| 2023-08-22 | $19.77 | $19.78 | $19.59 | $19.70 | 343 985 |
| 2023-08-21 | $19.71 | $19.84 | $19.58 | $19.66 | 449 897 |
| 2023-08-18 | $19.60 | $19.81 | $19.43 | $19.77 | 523 789 |
| 2023-08-17 | $19.86 | $19.99 | $19.58 | $19.59 | 674 376 |
| 2023-08-16 | $20.60 | $20.60 | $19.78 | $19.81 | 826 827 |
| 2023-08-15 | $19.98 | $20.14 | $19.81 | $19.89 | 435 325 |
| 2023-08-14 | $20.43 | $20.43 | $20.03 | $20.10 | 461 722 |
| 2023-08-11 | $20.22 | $20.42 | $20.17 | $20.26 | 441 020 |
| 2023-08-10 | $20.54 | $20.56 | $20.15 | $20.17 | 454 538 |
