NYSE, CTRE End of Day and Historical Stock Data [Caretrust REIT Inc]

27 Jun 2025

LAST: 30.60	CHANGE: 0.04	OPEN: 30.43	HIGH: 30.64	ASK: 0.00	VOLUME: 3.2M
LAST: 30.60	CHG(%): 0.13	PREV: 30.56	LOW: 30.33	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	34.53	34.64	34.20	34.41	2.12M
28 Aug 25	34.52	34.52	34.07	34.46	1.34M
27 Aug 25	34.50	34.70	34.40	34.60	1.28M
26 Aug 25	34.14	34.50	33.97	34.37	2.15M
25 Aug 25	34.51	34.72	34.07	34.16	1.51M
22 Aug 25	34.65	34.92	34.28	34.44	2M
21 Aug 25	34.22	34.73	34.08	34.54	2M
20 Aug 25	33.98	34.50	33.95	34.31	2.66M
19 Aug 25	33.83	33.90	33.47	33.85	2.29M
18 Aug 25	33.92	33.95	33.46	33.58	2.63M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

30.60