Skip to main content

Caretrust REIT Inc (NY: CTRE )

29.79 -0.12 (-0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 29.94 30.05 29.75 29.79 949,964 -0.12(-0.40%)
Nov 27, 2024 30.23 30.35 29.91 29.91 1,155,369 -0.11(-0.37%)
Nov 26, 2024 30.16 30.46 29.95 30.02 2,254,420 -0.01(-0.03%)
Nov 25, 2024 30.37 30.70 29.88 30.03 4,882,145 -0.27(-0.89%)
Nov 22, 2024 30.88 31.11 29.99 30.30 2,045,755 -0.44(-1.43%)
Nov 21, 2024 30.95 30.95 30.59 30.74 1,303,490 +0.08(+0.26%)
Nov 20, 2024 31.00 31.00 30.58 30.66 842,580 -0.42(-1.35%)
Nov 19, 2024 30.38 31.14 30.23 31.08 1,650,446 +0.81(+2.68%)
Nov 18, 2024 30.50 30.63 30.16 30.27 1,709,793 -0.06(-0.20%)
Nov 15, 2024 30.13 30.80 29.94 30.33 1,927,664 +0.40(+1.34%)
Nov 14, 2024 30.37 30.49 29.87 29.93 2,051,776 -0.44(-1.45%)
Nov 13, 2024 30.82 30.94 30.36 30.37 1,300,435 -0.40(-1.30%)
Nov 12, 2024 30.95 31.35 30.73 30.77 1,622,421 +0.00(+0.00%)
Nov 11, 2024 30.81 31.06 30.58 30.77 1,405,953 -0.17(-0.55%)
Nov 08, 2024 30.80 31.19 30.71 30.94 2,757,181 +0.27(+0.88%)
Nov 07, 2024 29.50 30.70 29.31 30.67 3,159,417 +1.18(+4.00%)
Nov 06, 2024 30.13 31.25 29.13 29.49 4,858,829 -1.36(-4.41%)
Nov 05, 2024 30.87 30.94 29.71 30.85 4,318,437 -0.21(-0.68%)
Nov 04, 2024 32.74 33.00 30.62 31.06 6,888,493 -1.31(-4.05%)
Nov 01, 2024 32.67 33.07 32.26 32.37 7,115,627 -0.30(-0.92%)
Oct 31, 2024 32.50 33.10 32.40 32.67 9,699,424 -0.14(-0.43%)
Oct 30, 2024 32.88 33.15 32.17 32.81 2,853,561 +0.89(+2.79%)
Oct 29, 2024 31.35 31.97 31.24 31.92 1,308,737 +0.61(+1.95%)
Oct 28, 2024 31.10 31.36 30.98 31.31 1,368,974 +0.38(+1.23%)
Oct 25, 2024 30.98 31.15 30.81 30.93 992,912 -0.01(-0.03%)
Oct 24, 2024 30.85 31.20 30.81 30.94 845,728 +0.09(+0.29%)
Oct 23, 2024 30.35 30.91 30.35 30.85 804,970 +0.47(+1.55%)
Oct 22, 2024 30.22 30.45 30.07 30.38 641,208 +0.04(+0.13%)
Oct 21, 2024 30.80 31.04 30.23 30.34 1,059,256 -0.54(-1.75%)
Oct 18, 2024 30.78 30.94 30.74 30.88 860,082 +0.22(+0.72%)
Oct 17, 2024 30.91 30.98 30.66 30.66 960,869 -0.35(-1.13%)
Oct 16, 2024 30.55 31.07 30.52 31.01 1,172,244 +0.40(+1.31%)
Oct 15, 2024 30.34 30.81 30.34 30.61 1,866,147 +0.41(+1.36%)
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%)
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.