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
12 Aug 25	32.86	33.16	32.55	32.99	1.39M
11 Aug 25	33.12	33.24	32.67	32.87	1.37M
08 Aug 25	32.55	33.37	32.34	32.90	2.77M
07 Aug 25	33.52	33.52	31.92	32.55	1.53M
06 Aug 25	32.86	33.03	32.64	32.65	1.8M
05 Aug 25	32.66	32.98	32.62	32.79	1.12M
04 Aug 25	32.10	32.92	32.10	32.90	2M
01 Aug 25	32.16	32.31	31.61	31.99	1.66M
31 Jul 25	31.33	31.95	31.33	31.80	1.78M
30 Jul 25	31.26	31.94	31.18	31.49	1.91M

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