CTRE - CareTrust REIT, Inc.
Close
27.24
-0.090 -0.330%
Share volume: 8,973
Last Updated: Fri 27 Dec 2024 05:30:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.91%
PREVIOUS CLOSE
CHG
CHG%
$27.33
-0.09
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $27.17 | $27.17 | $27.41 | $27.41 | $27.09 | $27.09 | $27.39 | $27.39 | 535,826 | $535,825.00 |
| 12/23/2024 | $27.36 | $27.36 | $27.53 | $27.53 | $27.03 | $27.03 | $27.22 | $27.22 | 1,701,620 | $1,701,620.00 |
| 12/20/2024 | $26.33 | $26.33 | $27.69 | $27.69 | $26.17 | $26.17 | $27.36 | $27.36 | 15,400,267 | $15,278,108.00 |
| 12/19/2024 | $27.59 | $27.59 | $27.83 | $27.83 | $27.15 | $27.15 | $27.21 | $27.21 | 3,279,448 | $3,279,448.00 |
| 12/18/2024 | $28.49 | $28.49 | $28.74 | $28.74 | $27.23 | $27.23 | $27.38 | $27.38 | 2,348,548 | $2,348,548.00 |
| 12/17/2024 | $28.57 | $28.57 | $28.88 | $28.88 | $28.45 | $28.45 | $28.53 | $28.53 | 1,984,758 | $1,984,758.00 |
| 12/16/2024 | $28.78 | $28.78 | $28.95 | $28.95 | $28.56 | $28.56 | $28.63 | $28.63 | 1,404,260 | $1,404,260.00 |
| 12/13/2024 | $28.55 | $28.55 | $28.86 | $28.86 | $28.49 | $28.49 | $28.81 | $28.81 | 1,468,787 | $1,468,787.00 |