NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$24.67
+0.360 (+1.48%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $24.71 | Monday, 29th Apr 2024 CTRE stock ended at $24.67. This is 1.48% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $24.35 to a day high of $24.71. |
| 90 days | $20.10 | $24.71 | |
| 52 weeks | $18.18 | $24.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $10.17 | $10.56 | $10.17 | $10.52 | 227 100 |
| Jan 29, 2016 | $10.02 | $10.40 | $9.84 | $10.26 | 308 000 |
| Jan 28, 2016 | $10.20 | $10.26 | $9.97 | $10.01 | 180 400 |
| Jan 27, 2016 | $10.52 | $10.52 | $10.13 | $10.17 | 175 700 |
| Jan 26, 2016 | $10.36 | $10.53 | $10.23 | $10.50 | 278 800 |
| Jan 25, 2016 | $10.31 | $10.42 | $10.20 | $10.29 | 151 300 |
| Jan 22, 2016 | $10.29 | $10.48 | $10.28 | $10.37 | 157 100 |
| Jan 21, 2016 | $10.31 | $10.43 | $10.06 | $10.23 | 127 800 |
| Jan 20, 2016 | $10.39 | $10.39 | $10.00 | $10.22 | 273 700 |
| Jan 19, 2016 | $10.73 | $10.73 | $10.30 | $10.52 | 178 400 |
| Jan 15, 2016 | $10.36 | $10.95 | $10.33 | $10.63 | 516 300 |
| Jan 14, 2016 | $10.43 | $10.66 | $10.22 | $10.54 | 269 300 |
| Jan 13, 2016 | $10.28 | $10.44 | $10.10 | $10.22 | 233 800 |
| Jan 12, 2016 | $10.51 | $10.61 | $10.21 | $10.22 | 399 500 |
| Jan 11, 2016 | $10.65 | $11.03 | $10.32 | $10.44 | 230 600 |
| Jan 08, 2016 | $10.80 | $10.88 | $10.64 | $10.66 | 204 600 |
| Jan 07, 2016 | $10.77 | $10.87 | $10.62 | $10.79 | 249 100 |
| Jan 06, 2016 | $10.76 | $11.01 | $10.76 | $10.92 | 178 900 |
| Jan 05, 2016 | $10.70 | $11.14 | $10.70 | $10.89 | 157 300 |
