NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$24.37
+0.180 (+0.744%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.46 | $24.57 | Thursday, 28th Mar 2024 CTRE stock ended at $24.37. This is 0.744% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.95% from a day low at $24.25 to a day high of $24.48. |
90 days | $20.10 | $24.57 | |
52 weeks | $18.18 | $24.57 |
Historical CareTrust REIT prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $20.14 | $20.14 | $19.57 | $19.85 | 733 064 |
2023-06-09 | $19.61 | $19.77 | $19.55 | $19.71 | 712 755 |
2023-06-08 | $19.83 | $19.89 | $19.64 | $19.66 | 303 334 |
2023-06-07 | $19.98 | $20.11 | $19.77 | $19.89 | 1 198 561 |
2023-06-06 | $19.57 | $19.94 | $19.57 | $19.76 | 807 625 |
2023-06-05 | $19.86 | $19.86 | $19.37 | $19.49 | 623 415 |
2023-06-02 | $19.64 | $19.97 | $19.41 | $19.75 | 630 970 |
2023-06-01 | $19.40 | $19.54 | $19.18 | $19.35 | 287 346 |
2023-05-31 | $18.67 | $19.48 | $18.65 | $19.40 | 782 354 |
2023-05-30 | $18.18 | $18.70 | $18.18 | $18.59 | 271 372 |
2023-05-26 | $18.50 | $18.54 | $18.18 | $18.52 | 295 251 |
2023-05-25 | $18.75 | $18.72 | $18.29 | $18.40 | 185 776 |
2023-05-24 | $19.27 | $19.27 | $18.73 | $18.76 | 355 544 |
2023-05-23 | $19.22 | $19.63 | $19.24 | $19.28 | 251 110 |
2023-05-22 | $19.33 | $19.60 | $19.09 | $19.22 | 835 783 |
2023-05-19 | $19.52 | $19.69 | $19.18 | $19.32 | 416 944 |
2023-05-18 | $19.46 | $19.58 | $19.21 | $19.37 | 429 733 |
2023-05-17 | $19.46 | $19.70 | $19.38 | $19.62 | 491 734 |
2023-05-16 | $19.84 | $19.96 | $19.44 | $19.47 | 369 153 |
2023-05-15 | $19.99 | $20.08 | $19.83 | $19.89 | 225 014 |
2023-05-12 | $19.89 | $19.91 | $19.59 | $19.82 | 324 950 |
2023-05-11 | $20.35 | $20.35 | $19.26 | $19.93 | 434 543 |
2023-05-10 | $19.82 | $20.13 | $19.66 | $20.13 | 464 393 |
2023-05-09 | $19.75 | $19.90 | $19.52 | $19.60 | 344 463 |
2023-05-08 | $19.56 | $19.87 | $19.50 | $19.85 | 202 732 |