CareTrust REIT Inc. Common Stockのデータ

CareTrust REIT Inc. Common Stockの基本情報

名前 CareTrust REIT Inc. Common Stock
ティッカー CTRE
国 United States
上場年 nan
セクター Consumer Services

CareTrust REIT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.13 22.23 23.05 22.37 551200.0 22.37
2021-02-12 23.39 22.82 23.09 23.05 433300.0 23.05
2021-02-11 23.77 22.76 23.25 23.23 628500.0 23.23
2021-02-10 23.45 23.0 23.29 23.1 815600.0 23.1
2021-02-09 23.4 22.82 23.2 23.21 733900.0 23.21
2021-02-08 23.64 23.08 23.56 23.18 593000.0 23.18
2021-02-05 23.8 23.18 23.76 23.48 434100.0 23.48
2021-02-04 23.88 23.1 23.1 23.53 439000.0 23.53
2021-02-03 23.39 22.58 23.31 23.08 543800.0 23.08
2021-02-02 23.5 23.15 23.45 23.34 287500.0 23.34
2021-02-01 23.31 22.28 22.78 23.28 406900.0 23.28
2021-01-29 22.71 22.16 22.62 22.46 856100.0 22.46
2021-01-28 22.88 22.32 22.55 22.79 702900.0 22.79
2021-01-27 23.0 21.84 22.88 22.48 906100.0 22.48
2021-01-26 23.45 23.06 23.29 23.19 439900.0 23.19
2021-01-25 23.18 22.61 22.97 23.06 565900.0 23.06
2021-01-22 23.02 22.34 22.64 23.01 473900.0 23.01
2021-01-21 22.78 22.29 22.61 22.71 479000.0 22.71
2021-01-20 22.8 22.3 22.41 22.68 343700.0 22.68
2021-01-19 22.75 22.05 22.75 22.39 516600.0 22.39
2021-01-15 22.62 22.11 22.46 22.44 818000.0 22.44
2021-01-14 23.24 22.47 23.13 22.54 651400.0 22.54
2021-01-13 23.16 22.58 22.77 22.98 426600.0 22.98
2021-01-12 22.79 22.16 22.4 22.75 451000.0 22.75
2021-01-11 22.65 22.08 22.4 22.32 608600.0 22.32
2021-01-08 22.57 22.05 22.52 22.4 718200.0 22.4
2021-01-07 22.84 21.66 22.71 21.9 671600.0 21.9
2021-01-06 22.97 22.15 22.16 22.71 1423600.0 22.71
2021-01-05 22.25 21.39 21.42 22.08 792700.0 22.08
2021-01-04 22.45 21.38 22.21 21.42 760300.0 21.42
2020-12-31 22.25 21.76 21.77 22.18 511200.0 22.18
2020-12-30 22.48 22.05 22.22 22.17 710500.0 22.17
2020-12-29 22.73 22.18 22.64 22.39 463200.0 22.14
2020-12-28 22.68 22.3 22.63 22.58 775400.0 22.32
2020-12-24 22.63 22.27 22.42 22.33 367900.0 22.08
2020-12-23 23.3 22.34 23.11 22.42 903500.0 22.17
2020-12-22 22.98 22.71 22.91 22.83 881500.0 22.58
2020-12-21 23.07 22.65 22.86 22.92 492500.0 22.66
2020-12-18 23.83 22.96 23.61 23.13 1935500.0 22.87
2020-12-17 23.55 22.86 23.17 23.49 1089500.0 23.23
2020-12-16 23.52 23.01 23.11 23.12 1046700.0 22.86
2020-12-15 23.0 22.15 22.27 22.95 1095200.0 22.69
2020-12-14 22.81 22.05 22.75 22.15 1354200.0 21.9
2020-12-11 22.32 21.2 21.61 22.1 1904200.0 21.85
2020-12-10 21.15 20.78 20.95 21.05 522100.0 20.81
2020-12-09 21.19 20.7 20.9 21.14 801700.0 20.9
2020-12-08 21.07 20.61 20.73 20.85 570100.0 20.62
2020-12-07 20.9 20.51 20.51 20.77 726000.0 20.54
2020-12-04 21.29 20.33 21.12 20.5 764200.0 20.27
2020-12-03 21.0 20.34 20.43 20.81 829600.0 20.58
2020-12-02 20.57 19.93 20.55 20.31 1043300.0 20.08
2020-12-01 20.5 19.72 19.89 20.28 1727200.0 20.05
2020-11-30 20.01 19.35 19.74 19.43 1134300.0 19.21
2020-11-27 20.11 19.46 20.11 19.73 321800.0 19.51
2020-11-25 20.24 19.77 20.01 20.0 354600.0 19.78
2020-11-24 20.36 19.56 19.69 20.05 670500.0 19.83
2020-11-23 19.7 19.2 19.42 19.42 1041500.0 19.2
2020-11-20 19.39 18.97 18.98 19.26 744700.0 19.04
2020-11-19 19.35 18.52 18.73 19.27 443200.0 19.05
2020-11-18 19.49 18.87 19.42 18.87 400900.0 18.66
2020-11-17 19.49 19.0 19.46 19.31 522400.0 19.09
2020-11-16 20.62 19.56 20.33 19.7 558700.0 19.48
2020-11-13 19.84 19.27 19.37 19.8 630700.0 19.58
2020-11-12 19.36 18.82 19.36 19.18 366500.0 18.97
2020-11-11 19.6 19.1 19.6 19.45 546200.0 19.23
2020-11-10 19.4 18.84 19.0 19.24 703800.0 19.03
2020-11-09 20.49 18.73 18.94 18.91 1013700.0 18.7
2020-11-06 18.56 17.41 18.56 17.78 798900.0 17.58
2020-11-05 17.84 17.33 17.68 17.64 285500.0 17.44
2020-11-04 17.89 17.32 17.67 17.63 272400.0 17.43
2020-11-03 17.92 17.46 17.78 17.81 510100.0 17.61
2020-11-02 17.6 17.06 17.23 17.53 340000.0 17.33
2020-10-30 17.35 16.88 17.2 17.1 535100.0 16.91
2020-10-29 17.32 16.61 16.8 17.25 643900.0 17.06
2020-10-28 17.41 16.76 17.15 16.89 382600.0 16.7
2020-10-27 18.11 17.48 17.82 17.49 294700.0 17.29
2020-10-26 18.0 17.62 17.79 17.86 572200.0 17.66
2020-10-23 18.34 17.8 18.05 17.99 227200.0 17.79
2020-10-22 17.98 17.56 17.6 17.94 294800.0 17.74
2020-10-21 17.74 17.47 17.74 17.63 368500.0 17.43
2020-10-20 17.86 17.56 17.57 17.67 421200.0 17.47
2020-10-19 18.15 17.44 18.02 17.48 290500.0 17.28
2020-10-16 18.43 17.91 18.34 17.97 387400.0 17.77
2020-10-15 18.62 17.93 18.03 18.45 240600.0 18.24
2020-10-14 18.41 18.08 18.29 18.13 178700.0 17.93
2020-10-13 18.7 18.07 18.62 18.33 418400.0 18.13
2020-10-12 18.78 18.39 18.51 18.7 267000.0 18.49
2020-10-09 18.91 18.5 18.91 18.56 250300.0 18.35
2020-10-08 18.88 18.55 18.69 18.72 463600.0 18.51
2020-10-07 18.88 18.52 18.82 18.63 439500.0 18.42
2020-10-06 19.16 18.59 18.92 18.7 921000.0 18.49
2020-10-05 19.2 18.55 19.05 18.74 288500.0 18.53
2020-10-02 19.05 17.87 17.98 18.95 539900.0 18.74
2020-10-01 18.21 17.71 17.88 18.19 467800.0 17.99
2020-09-30 18.23 17.6 17.78 17.8 600400.0 17.6
2020-09-29 17.98 17.34 17.95 17.65 702000.0 17.45
2020-09-28 18.45 17.52 17.52 18.3 1012100.0 17.85
2020-09-25 17.32 16.67 17.05 17.27 2427800.0 16.85
2020-09-24 17.53 16.94 17.36 17.01 1723100.0 16.59
2020-09-23 18.64 17.44 18.52 17.46 895800.0 17.03
2020-09-22 18.9 18.46 18.53 18.54 368300.0 18.08
2020-09-21 18.78 18.01 18.29 18.5 887800.0 18.04
2020-09-18 19.03 18.44 19.03 18.59 1607800.0 18.13
2020-09-17 18.83 18.47 18.83 18.76 443100.0 18.3
2020-09-16 19.49 18.97 19.34 18.98 459100.0 18.51
2020-09-15 19.41 19.2 19.25 19.27 523400.0 18.79
2020-09-14 19.23 18.75 18.87 19.15 854200.0 18.68
2020-09-11 19.13 18.54 19.13 18.7 561900.0 18.24
2020-09-10 19.74 19.04 19.39 19.13 1071000.0 18.66
2020-09-09 19.37 18.67 19.19 19.3 2212400.0 18.82
2020-09-08 19.5 19.08 19.5 19.08 826600.0 18.61
2020-09-04 20.28 19.32 20.16 19.47 613500.0 18.99
2020-09-03 20.5 19.78 20.14 20.03 527800.0 19.54
2020-09-02 20.13 19.17 19.48 20.08 463600.0 19.58
2020-09-01 19.26 18.83 19.17 19.25 409800.0 18.78
2020-08-31 19.48 19.04 19.4 19.37 680100.0 18.89
2020-08-28 19.49 19.13 19.49 19.47 361100.0 18.99
2020-08-27 19.5 18.89 18.93 19.34 314400.0 18.86
2020-08-26 19.21 18.68 19.13 18.86 310800.0 18.39
2020-08-25 19.25 18.88 19.2 19.11 440800.0 18.64
2020-08-24 19.2 18.72 19.04 19.19 301000.0 18.72
2020-08-21 19.03 18.66 18.85 19.0 408800.0 18.54
2020-08-20 18.89 18.06 18.07 18.76 593300.0 18.3
2020-08-19 18.81 18.15 18.77 18.16 435300.0 17.71
2020-08-18 18.87 18.41 18.87 18.78 370600.0 18.32
2020-08-17 19.0 18.64 18.79 18.85 506200.0 18.38
2020-08-14 19.08 18.65 18.81 18.81 385600.0 18.35
2020-08-13 19.45 18.8 19.28 18.83 473900.0 18.37
2020-08-12 19.45 18.99 19.27 19.39 838200.0 18.91
2020-08-11 19.42 18.82 19.28 18.99 732800.0 18.52
2020-08-10 19.39 18.84 19.12 18.99 593000.0 18.52
2020-08-07 19.15 17.81 17.81 18.81 691300.0 18.35
2020-08-06 18.83 18.03 18.13 18.59 882100.0 18.13
2020-08-05 18.22 17.81 18.07 18.08 879000.0 17.63
2020-08-04 18.2 17.8 18.0 17.98 761700.0 17.54
2020-08-03 18.66 17.62 18.6 18.04 861900.0 17.59
2020-07-31 18.05 17.48 18.0 18.02 939800.0 17.58
2020-07-30 18.18 17.73 17.83 18.1 342500.0 17.65
2020-07-29 18.14 17.56 17.67 18.13 425800.0 17.68
2020-07-28 17.73 17.16 17.16 17.55 251000.0 17.12
2020-07-27 17.39 16.8 17.04 17.36 409500.0 16.93
2020-07-24 17.47 16.96 17.42 17.04 389400.0 16.62
2020-07-23 17.69 17.1 17.39 17.5 529100.0 17.07
2020-07-22 17.4 16.53 16.55 17.4 405200.0 16.97
2020-07-21 17.08 16.63 16.98 16.73 249800.0 16.32
2020-07-20 16.99 16.61 16.95 16.66 536900.0 16.25
2020-07-17 17.14 16.45 16.63 17.1 376300.0 16.68
2020-07-16 16.79 16.47 16.73 16.66 586400.0 16.25
2020-07-15 16.86 16.47 16.66 16.78 1738900.0 16.37
2020-07-14 16.69 16.27 16.38 16.53 460100.0 16.12
2020-07-13 16.97 16.32 16.97 16.35 811200.0 15.95
2020-07-10 16.76 16.29 16.29 16.68 1038100.0 16.27
2020-07-09 16.62 16.13 16.5 16.32 1447600.0 15.92
2020-07-08 17.12 16.48 17.0 16.51 1008400.0 16.1
2020-07-07 17.22 16.73 17.11 17.01 1377600.0 16.59
2020-07-06 17.61 17.1 17.51 17.36 546300.0 16.93
2020-07-02 17.9 16.82 17.63 17.01 1220400.0 16.59
2020-07-01 17.82 17.07 17.09 17.25 1857500.0 16.82
2020-06-30 17.82 16.66 17.18 17.16 2119000.0 16.74
2020-06-29 17.34 16.82 17.25 17.17 1328100.0 16.75
2020-06-26 17.67 17.26 17.41 17.3 3049500.0 16.63
2020-06-25 17.6 16.8 16.81 17.55 824400.0 16.87
2020-06-24 18.0 16.41 17.78 16.98 1149100.0 16.32
2020-06-23 18.6 18.13 18.6 18.14 471600.0 17.44
2020-06-22 18.48 18.03 18.19 18.35 1011800.0 17.64
2020-06-19 19.21 18.15 18.89 18.22 4196500.0 17.51
2020-06-18 19.44 18.81 19.01 19.16 1195400.0 18.42
2020-06-17 19.95 19.19 19.95 19.31 932200.0 18.56
2020-06-16 19.96 18.94 19.64 19.41 1148000.0 18.66
2020-06-15 19.34 18.03 18.07 19.11 1666800.0 18.37
2020-06-12 18.92 18.11 18.92 18.77 706700.0 18.04
2020-06-11 19.18 17.92 18.85 18.02 794800.0 17.32
2020-06-10 20.76 19.3 20.09 19.86 655700.0 19.09
2020-06-09 20.75 19.98 20.29 20.28 783100.0 19.49
2020-06-08 21.05 20.21 20.43 20.85 611700.0 20.04
2020-06-05 21.08 19.76 20.49 19.99 965400.0 19.22
2020-06-04 20.06 19.2 19.5 19.79 738300.0 19.02
2020-06-03 20.02 19.36 19.36 19.67 857900.0 18.91
2020-06-02 19.48 18.89 19.34 18.97 765900.0 18.23
2020-06-01 19.31 18.84 19.31 19.05 1160400.0 18.31
2020-05-29 19.17 18.59 18.74 18.63 1123100.0 17.91
2020-05-28 20.26 19.23 20.26 19.33 582100.0 18.58
2020-05-27 20.08 19.39 19.65 19.79 1000200.0 19.02
2020-05-26 19.99 19.17 19.86 19.26 415200.0 18.51
2020-05-22 18.84 18.17 18.51 18.82 394400.0 18.09
2020-05-21 18.67 18.02 18.08 18.37 358400.0 17.66
2020-05-20 19.05 18.11 19.03 18.17 479500.0 17.47
2020-05-19 18.86 18.19 18.59 18.52 524200.0 17.8
2020-05-18 19.05 16.99 16.99 18.68 1036700.0 17.96
2020-05-15 16.65 15.92 16.34 16.28 1822800.0 15.65
2020-05-14 16.44 15.41 16.05 16.39 824500.0 15.75
2020-05-13 17.19 16.34 16.8 16.39 858200.0 15.75
2020-05-12 17.79 16.59 17.79 17.01 1028000.0 16.35
2020-05-11 17.78 16.82 17.12 17.63 863900.0 16.95
2020-05-08 17.58 16.0 16.41 17.52 671200.0 16.84
2020-05-07 16.63 15.71 15.9 15.89 383900.0 15.27
2020-05-06 16.47 15.59 16.18 15.68 587700.0 15.07
2020-05-05 16.64 16.0 16.04 16.3 500200.0 15.67
2020-05-04 15.91 15.15 15.52 15.78 427800.0 15.17
2020-05-01 16.26 15.16 15.87 15.71 480900.0 15.1
2020-04-30 16.65 15.97 16.64 16.48 756800.0 15.84
2020-04-29 17.46 16.42 17.0 17.16 577300.0 16.49
2020-04-28 16.18 15.53 15.75 15.82 591300.0 15.21
2020-04-27 15.48 14.98 15.2 15.26 646600.0 14.67
2020-04-24 15.36 14.87 15.19 15.01 808300.0 14.43
2020-04-23 15.74 14.92 15.51 15.19 479400.0 14.6
2020-04-22 16.19 15.42 15.97 15.45 502100.0 14.85
2020-04-21 16.02 15.22 15.81 15.55 532200.0 14.95
2020-04-20 17.18 16.17 16.91 16.36 684800.0 15.73
2020-04-17 17.78 17.07 17.48 17.24 647400.0 16.57
2020-04-16 17.68 16.58 17.64 16.71 883000.0 16.06
2020-04-15 18.02 17.31 17.72 17.63 756700.0 16.95
2020-04-14 19.49 18.41 18.56 18.51 530200.0 17.79
2020-04-13 18.61 17.67 18.11 18.02 717000.0 17.32
2020-04-09 19.0 17.91 18.06 18.79 642000.0 18.06
2020-04-08 17.76 16.02 16.53 17.46 1045900.0 16.78
2020-04-07 16.45 15.26 15.26 16.05 973500.0 15.43
2020-04-06 14.79 13.93 14.18 14.57 563900.0 14.01
2020-04-03 13.59 12.44 13.13 13.04 590400.0 12.53
2020-04-02 13.98 12.88 13.19 13.26 558800.0 12.75
2020-04-01 14.29 12.94 14.01 13.19 964400.0 12.68
2020-03-31 15.72 14.09 15.55 14.79 1566900.0 14.22
2020-03-30 15.69 14.77 15.45 15.59 895400.0 14.99
2020-03-27 16.16 14.9 15.0 15.6 932800.0 14.75
2020-03-26 16.47 14.57 15.66 15.68 1307500.0 14.83
2020-03-25 16.79 14.88 14.98 15.33 1242200.0 14.5
2020-03-24 15.99 13.49 14.72 14.91 1663900.0 14.1
2020-03-23 14.1 11.6 12.78 13.63 1368300.0 12.89
2020-03-20 14.38 12.37 12.84 12.56 2189800.0 11.88
2020-03-19 13.02 7.67 8.02 12.35 2325000.0 11.68
2020-03-18 9.56 7.16 9.2 8.0 1777000.0 7.57
2020-03-17 11.07 9.62 10.37 9.75 1801000.0 9.22
2020-03-16 13.49 9.95 13.03 10.02 1785000.0 9.48
2020-03-13 14.89 12.41 14.75 14.45 1777300.0 13.67
2020-03-12 15.81 13.33 15.81 13.51 1978000.0 12.78
2020-03-11 19.68 16.74 19.28 16.99 1574000.0 16.07
2020-03-10 19.71 17.32 19.42 19.68 1846300.0 18.61
2020-03-09 21.72 19.0 21.72 19.06 1202700.0 18.03
2020-03-06 22.64 21.68 22.54 22.48 1277700.0 21.26
2020-03-05 22.96 22.31 22.51 22.88 787800.0 21.64
2020-03-04 22.88 22.06 22.08 22.77 566900.0 21.54
2020-03-03 22.17 21.0 21.22 21.8 1020000.0 20.62
2020-03-02 21.37 20.52 20.93 21.22 1558000.0 20.07
2020-02-28 21.47 20.47 21.11 20.87 1437400.0 19.74
2020-02-27 22.87 21.81 22.54 21.81 708600.0 20.63
2020-02-26 23.27 22.73 22.91 22.81 523300.0 21.57
2020-02-25 23.42 22.81 23.32 22.92 902500.0 21.68
2020-02-24 23.64 23.0 23.1 23.3 641400.0 22.04
2020-02-21 23.5 22.57 23.47 23.27 2292700.0 22.01
2020-02-20 23.26 22.77 22.77 23.18 673300.0 21.92
2020-02-19 23.09 22.66 23.01 22.76 615100.0 21.53
2020-02-18 23.35 22.89 23.33 23.06 600000.0 21.81