Skip to main content

Caretrust REIT Inc (NY: CTRE )

30.20 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 30.28 30.35 30.11 30.20 915,800 -0.04(-0.13%)
Oct 11, 2024 30.00 30.41 29.90 30.24 914,195 +0.35(+1.17%)
Oct 10, 2024 30.03 30.23 29.73 29.89 1,601,849 -0.32(-1.06%)
Oct 09, 2024 30.37 30.64 30.08 30.21 1,592,982 -0.12(-0.40%)
Oct 08, 2024 30.76 30.78 30.25 30.33 1,637,645 -0.16(-0.52%)
Oct 07, 2024 30.45 30.65 30.28 30.49 1,466,275 +0.12(+0.40%)
Oct 04, 2024 30.63 30.82 30.36 30.37 1,144,474 -0.26(-0.85%)
Oct 03, 2024 30.93 30.93 30.38 30.63 1,706,219 -0.02(-0.07%)
Oct 02, 2024 30.63 30.88 30.52 30.65 1,860,488 -0.18(-0.58%)
Oct 01, 2024 31.28 31.39 30.71 30.83 2,334,256 -0.03(-0.10%)
Sep 30, 2024 30.70 30.90 30.36 30.86 1,889,848 +0.39(+1.28%)
Sep 27, 2024 30.43 30.56 30.28 30.47 1,196,414 +0.16(+0.52%)
Sep 26, 2024 30.55 30.68 30.19 30.31 2,120,345 -0.37(-1.19%)
Sep 25, 2024 30.67 30.84 30.52 30.68 2,083,364 +0.10(+0.32%)
Sep 24, 2024 30.51 30.70 30.46 30.58 1,444,852 -0.07(-0.23%)
Sep 23, 2024 30.21 30.71 30.21 30.65 1,780,610 +0.61(+2.05%)
Sep 20, 2024 30.09 30.29 30.02 30.03 5,445,218 -0.23(-0.75%)
Sep 19, 2024 30.73 30.75 30.07 30.26 2,001,813 -0.39(-1.26%)
Sep 18, 2024 30.84 31.21 30.61 30.65 2,254,530 -0.06(-0.19%)
Sep 17, 2024 31.12 31.12 30.67 30.71 1,123,850 -0.20(-0.64%)
Sep 16, 2024 30.93 31.06 30.80 30.91 1,783,823 +0.12(+0.39%)
Sep 13, 2024 30.66 30.85 30.47 30.79 1,395,087 +0.39(+1.27%)
Sep 12, 2024 29.86 30.45 29.84 30.40 1,207,099 +0.51(+1.69%)
Sep 11, 2024 29.73 29.95 29.56 29.90 1,611,334 +0.03(+0.10%)
Sep 10, 2024 29.69 30.05 29.55 29.87 1,821,878 +0.23(+0.77%)
Sep 09, 2024 29.37 29.70 29.37 29.64 1,687,178 +0.14(+0.47%)
Sep 06, 2024 29.60 29.68 29.29 29.50 1,280,457 -0.15(-0.50%)
Sep 05, 2024 29.73 30.05 29.52 29.65 1,595,027 +0.10(+0.34%)
Sep 04, 2024 29.24 29.74 29.21 29.55 1,348,887 +0.33(+1.12%)
Sep 03, 2024 29.41 29.69 29.13 29.22 1,054,695 -0.38(-1.27%)
Aug 30, 2024 29.39 29.74 29.20 29.60 1,603,971 +0.21(+0.71%)
Aug 29, 2024 29.50 29.52 29.21 29.39 1,066,301 -0.11(-0.37%)
Aug 28, 2024 29.26 29.58 29.15 29.50 1,259,716 +0.29(+0.98%)
Aug 27, 2024 29.02 29.29 28.79 29.21 995,475 +0.27(+0.92%)
Aug 26, 2024 29.10 29.10 28.83 28.94 855,780 +0.01(+0.03%)
Aug 23, 2024 28.57 28.96 28.57 28.93 1,225,794 +0.33(+1.14%)
Aug 22, 2024 28.53 28.72 28.40 28.61 1,393,543 +0.16(+0.56%)
Aug 21, 2024 28.24 28.52 28.03 28.45 996,736 +0.11(+0.38%)
Aug 20, 2024 27.93 28.36 27.75 28.34 1,218,375 +0.44(+1.56%)
Aug 19, 2024 27.57 28.04 27.49 27.90 1,064,668 +0.34(+1.22%)
Aug 16, 2024 27.59 27.78 27.50 27.57 1,210,472 -0.02(-0.07%)
Aug 15, 2024 27.80 27.80 27.47 27.59 1,235,111 -0.14(-0.50%)
Aug 14, 2024 27.72 27.90 27.56 27.73 1,280,105 +0.06(+0.21%)
Aug 13, 2024 27.40 27.73 27.40 27.67 2,576,335 +0.11(+0.40%)
Aug 12, 2024 27.51 27.65 27.24 27.56 1,661,625 -0.01(-0.04%)
Aug 09, 2024 27.05 27.66 26.81 27.57 1,762,603 +0.54(+2.02%)
Aug 08, 2024 27.26 27.37 26.80 27.02 2,823,783 -0.16(-0.58%)
Aug 07, 2024 27.15 27.70 27.03 27.18 1,344,050 +0.04(+0.15%)
Aug 06, 2024 26.76 27.25 26.55 27.14 2,566,016 +0.52(+1.93%)
Aug 05, 2024 25.83 26.82 25.80 26.63 1,837,564 -0.51(-1.86%)
Aug 02, 2024 25.75 27.68 25.64 27.13 2,371,214 +0.22(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.