CareTrust REIT, Inc. (CTRE) NYSE

37.36

-0.05(-0.13%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202637.3537.3637.3637.6937.241.84M
January 12, 202637.3737.4137.4137.6937.151.29M
January 09, 202637.3837.3337.3338.2337.272.33M
January 08, 202637.2736.9336.9337.536.351.57M
January 07, 202636.8537.2537.2537.7436.661.64M
January 06, 202635.9436.6636.6636.7235.841.67M
January 05, 202635.9536.0736.0736.234.742.17M
January 02, 202636.0936.3136.3136.4635.511.72M
December 31, 202536.5836.1636.1636.5835.971.45M
December 30, 202537.1236.9336.5937.2536.791.04M
December 29, 202536.8837.0736.7337.0736.591.01M
December 26, 202536.9536.6836.6837.0136.57925,979
December 24, 202536.7236.9536.9536.9936.72594,953
December 23, 202536.6336.7236.7236.9736.551.21M
December 22, 202536.0536.5636.5636.6436.051.64M
December 19, 202536.3236.3336.3336.6236.036.18M
December 18, 202536.5436.2636.2636.9836.151.43M
December 17, 202536.3136.3436.3436.6936.141.65M
December 16, 202536.9436.3236.3237.0636.322.11M
December 15, 202536.4336.5936.5937.0436.431.85M
December 12, 202535.936.2936.2936.335.92.08M
December 11, 20253735.9335.9337.1935.832.27M
December 10, 202537.4736.8136.8137.9136.762.56M
December 09, 202537.9337.4937.4938.1837.471.5M
December 08, 202538.0837.7337.7338.1437.522.49M
December 05, 202537.7837.737.737.8737.61.14M
December 04, 202537.937.7637.7638.3237.741.98M
December 03, 202537.4437.737.737.7937.091.73M
December 02, 202537.5137.4337.4337.637.11.34M
December 01, 202537.2337.2237.2237.6337.171.33M
November 28, 202537.3637.5337.5337.837.36578,832
November 26, 202537.1137.4437.4437.937.112.37M
November 25, 202536.5337.137.137.4836.531.95M
November 24, 202536.6636.5336.5337.0436.441.9M
November 21, 202536.3836.736.736.8135.741.84M
November 20, 202536.7836.2136.2137.636.082.28M
November 19, 202536.8136.5436.5436.9836.171.9M
November 18, 202536.8836.9136.9137.0836.542.5M
November 17, 202536.636.3836.3836.635.931.38M
November 14, 202535.5935.8835.8836.0935.591M
November 13, 202536.0735.7435.7436.2735.581.35M
November 12, 202536.4136.236.236.7636.171.81M
November 11, 202536.6936.536.536.8936.452.74M
November 10, 202536.2236.6536.6537.1936.222.57M
November 07, 202535.9536.1536.1536.5535.572.11M
November 06, 202535.3135.5635.5636.0534.553.06M
November 05, 202535.52363636.2735.191.7M
November 04, 202535.3935.3935.3935.634.961.27M
November 03, 202534.5635.3135.3135.8834.282.25M
October 31, 202534.2134.6534.6534.9533.981.62M
October 30, 202534.0534.3534.3534.4134.021.54M
October 29, 202535.1933.9933.9935.433.721.97M
October 28, 202535.8135.3135.3135.8234.832.43M
October 27, 202534.9835.7435.7435.7434.981.72M
October 24, 202534.8335.1735.1735.434.792.59M
October 23, 202535.0734.9334.9335.2734.631.59M
October 22, 202534.4634.9934.9935.0934.351.84M
October 21, 202535.2234.334.335.4233.961.36M
October 20, 202534.8335.1935.1935.2834.671.5M
October 17, 202533.7734.634.634.6133.771.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved