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 |
| 2023-08-08 | $20.71 | $20.89 | $20.30 | $20.57 | 732 757 |
| 2023-08-07 | $20.47 | $20.90 | $20.34 | $20.84 | 562 717 |
| 2023-08-04 | $20.26 | $20.54 | $19.97 | $20.46 | 869 921 |
| 2023-08-03 | $20.33 | $20.69 | $20.16 | $20.69 | 972 990 |
| 2023-08-02 | $20.41 | $20.52 | $20.22 | $20.40 | 988 816 |
| 2023-08-01 | $20.70 | $20.80 | $20.52 | $20.57 | 626 336 |
| 2023-07-31 | $20.72 | $20.90 | $20.58 | $20.79 | 546 564 |
| 2023-07-28 | $21.10 | $21.11 | $20.76 | $20.77 | 461 960 |
| 2023-07-27 | $21.37 | $21.85 | $20.90 | $20.92 | 408 798 |
| 2023-07-26 | $21.19 | $21.30 | $20.89 | $21.05 | 567 292 |
| 2023-07-25 | $20.99 | $21.23 | $21.04 | $21.15 | 454 994 |
| 2023-07-24 | $20.91 | $21.13 | $20.77 | $21.13 | 1 151 522 |
| 2023-07-21 | $21.04 | $21.23 | $20.90 | $20.94 | 487 538 |
| 2023-07-20 | $20.67 | $20.99 | $20.51 | $20.99 | 389 549 |
| 2023-07-19 | $20.29 | $20.69 | $20.24 | $20.67 | 697 906 |
| 2023-07-18 | $20.22 | $20.31 | $20.02 | $20.14 | 1 209 993 |
| 2023-07-17 | $20.26 | $20.26 | $20.02 | $20.17 | 666 369 |
| 2023-07-14 | $20.00 | $20.37 | $20.00 | $20.22 | 1 235 301 |
| 2023-07-13 | $20.07 | $20.37 | $19.99 | $20.11 | 972 612 |
| 2023-07-12 | $20.33 | $20.53 | $20.08 | $20.12 | 957 688 |
| 2023-07-11 | $19.83 | $20.20 | $19.69 | $20.16 | 575 661 |
| 2023-07-10 | $19.45 | $19.78 | $19.39 | $19.73 | 690 207 |
| 2023-07-07 | $19.44 | $19.66 | $19.35 | $19.50 | 475 771 |
| 2023-07-06 | $19.54 | $19.54 | $19.25 | $19.43 | 504 538 |
| 2023-07-05 | $19.80 | $19.92 | $19.52 | $19.70 | 626 948 |
