Caretrust Inc (CTRE) Historical Stock Data

20.23 ↑0.35 (1.76%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CTRE is up 0.32% a day on average. There have been 13 days where Caretrust Inc closed green and 17 days where CTRE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0219.7220.23↑$0.51 (2.59%)19.6620.23558.45K
2022-12-0120.0619.88↓$0.18 (-0.90%)19.6120.06553.11K
2022-11-3019.5419.80↑$0.26 (1.33%)19.2119.85589.81K
2022-11-2918.8119.58↑$0.77 (4.09%)18.7619.63658.49K
2022-11-2819.0018.75↓$0.25 (-1.32%)18.7219.441.13M
2022-11-2519.1718.97↓$0.20 (-1.04%)18.9719.32177.76K
2022-11-2319.1519.11↓$0.04 (-0.21%)18.9319.27199.68K
2022-11-2219.0219.27↑$0.25 (1.31%)18.7819.35582.11K
2022-11-2118.6118.95↑$0.34 (1.83%)18.4818.95761.54K
2022-11-1818.9618.53↓$0.43 (-2.27%)18.5219.191.07M
2022-11-1718.3918.75↑$0.36 (1.96%)18.3218.75515.07K
2022-11-1619.2118.64↓$0.57 (-2.97%)18.6119.23355.76K
2022-11-1519.6019.24↓$0.36 (-1.84%)19.1719.62422.19K
2022-11-1419.5819.25↓$0.33 (-1.69%)19.1519.65473.54K
2022-11-1119.9419.82↓$0.12 (-0.60%)19.5820.17477.35K
2022-11-1019.2619.93↑$0.67 (3.48%)19.1919.93559.18K
2022-11-0918.8918.81↓$0.08 (-0.42%)18.5819.38641.23K
2022-11-0819.2118.88↓$0.33 (-1.72%)18.5919.231.34M
2022-11-0719.1819.17↓$0.01 (-0.05%)18.9219.31670.30K
2022-11-0418.4319.03↑$0.60 (3.26%)18.4319.19322.90K
2022-11-0318.1118.32↑$0.21 (1.16%)17.7418.45566.45K
2022-11-0218.4518.36↓$0.09 (-0.49%)18.3118.83412.48K
2022-11-0118.6818.56↓$0.12 (-0.64%)18.1118.68530.35K
2022-10-3118.5718.68↑$0.11 (0.59%)18.4718.76381.24K
2022-10-2818.3318.73↑$0.40 (2.18%)18.2718.76340.09K
2022-10-2718.1618.34↑$0.18 (0.99%)18.1618.56330.94K
2022-10-2618.1018.03↓$0.07 (-0.39%)17.7918.15431.15K
2022-10-2517.5217.90↑$0.38 (2.17%)17.4618.12280.36K
2022-10-2417.5317.44↓$0.09 (-0.51%)17.2317.55328.42K
2022-10-2117.3517.31↓$0.04 (-0.23%)16.9517.49365.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.