Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 25.47 | -0.14 | -0.55% | 25.61 | 25.70 | 25.41 | 1,065,454 |
| May 21 2024 | 25.61 | 0.24 | 0.95% | 25.20 | 25.66 | 25.20 | 902,364 |
| May 20 2024 | 25.37 | 0.29 | 1.16% | 25.05 | 25.48 | 24.92 | 1,311,177 |
| May 17 2024 | 25.08 | 0.21 | 0.84% | 24.93 | 25.145 | 24.78 | 927,800 |
| May 16 2024 | 24.87 | 0.04 | 0.16% | 24.97 | 24.97 | 24.805 | 788,402 |
| May 15 2024 | 24.83 | -0.05 | -0.20% | 25.13 | 25.24 | 24.75 | 969,090 |
| May 14 2024 | 24.88 | 0.09 | 0.36% | 24.91 | 25.04 | 24.75 | 1,000,590 |
| May 13 2024 | 24.79 | 0.10 | 0.41% | 24.74 | 24.99 | 24.67 | 822,295 |
| May 10 2024 | 24.69 | 0.14 | 0.57% | 24.66 | 24.845 | 24.59 | 632,749 |
| May 09 2024 | 24.55 | -0.27 | -1.09% | 25.12 | 25.12 | 24.53 | 981,346 |
| May 08 2024 | 24.82 | -0.06 | -0.24% | 24.85 | 24.93 | 24.585 | 764,221 |
| May 07 2024 | 24.88 | 0.01 | 0.04% | 25.03 | 25.105 | 24.74 | 1,098,372 |
| May 06 2024 | 24.87 | -0.10 | -0.40% | 25.05 | 25.33 | 24.81 | 959,235 |
| May 03 2024 | 24.97 | -0.34 | -1.34% | 26.43 | 26.43 | 24.46 | 1,749,547 |
| May 02 2024 | 25.31 | 0.38 | 1.52% | 25.18 | 25.345 | 24.95 | 903,853 |
| May 01 2024 | 24.93 | 0.21 | 0.85% | 24.62 | 25.245 | 24.56 | 1,008,587 |
| Apr 30 2024 | 24.72 | 0.05 | 0.20% | 24.63 | 24.84 | 24.39 | 1,171,298 |
| Apr 29 2024 | 24.67 | 0.36 | 1.48% | 24.21 | 24.7075 | 24.21 | 692,882 |
| Apr 26 2024 | 24.31 | 0.36 | 1.50% | 23.85 | 24.445 | 23.85 | 663,724 |
| Apr 25 2024 | 23.95 | 0.14 | 0.59% | 23.66 | 24.015 | 23.62 | 969,092 |
| Apr 24 2024 | 23.81 | -0.09 | -0.38% | 23.78 | 23.975 | 23.65 | 633,358 |
| Apr 23 2024 | 23.90 | 0.31 | 1.31% | 23.73 | 23.94 | 23.575 | 1,119,718 |
| Apr 22 2024 | 23.59 | -0.10 | -0.42% | 23.70 | 23.80 | 23.26 | 1,102,602 |
| Apr 19 2024 | 23.69 | -0.05 | -0.21% | 23.75 | 23.98 | 23.555 | 784,109 |
| Apr 18 2024 | 23.74 | 0.22 | 0.94% | 23.41 | 23.74 | 23.40 | 897,566 |
| Apr 17 2024 | 23.52 | 0.05 | 0.21% | 23.59 | 23.665 | 23.38 | 965,176 |
| Apr 16 2024 | 23.47 | -0.09 | -0.38% | 23.42 | 23.565 | 23.33 | 754,821 |
| Apr 15 2024 | 23.56 | -0.10 | -0.42% | 23.74 | 23.96 | 23.28 | 734,207 |
| Apr 12 2024 | 23.66 | -0.03 | -0.13% | 23.68 | 23.79 | 23.545 | 767,931 |
| Apr 11 2024 | 23.69 | 0.14 | 0.59% | 23.76 | 23.76 | 23.55 | 671,600 |
| Apr 10 2024 | 23.55 | -0.77 | -3.17% | 23.94 | 23.94 | 23.34 | 1,275,552 |
| Apr 09 2024 | 24.32 | -0.09 | -0.37% | 24.39 | 24.54 | 24.20 | 829,945 |
| Apr 08 2024 | 24.41 | -0.11 | -0.45% | 24.40 | 24.53 | 24.28 | 844,515 |
| Apr 05 2024 | 24.52 | 0.34 | 1.41% | 24.02 | 24.615 | 24.02 | 807,972 |
| Apr 04 2024 | 24.18 | -0.01 | -0.04% | 24.40 | 24.62 | 23.96 | 1,420,797 |
| Apr 03 2024 | 24.19 | 0.14 | 0.58% | 24.14 | 24.30 | 23.96 | 1,266,061 |
| Apr 02 2024 | 24.05 | -0.19 | -0.78% | 24.155 | 24.20 | 23.83 | 1,524,047 |
| Apr 01 2024 | 24.24 | -0.13 | -0.53% | 24.55 | 24.55 | 24.145 | 1,099,636 |
| Mar 28 2024 | 24.37 | 0.18 | 0.74% | 24.25 | 24.48 | 24.25 | 855,295 |
| Mar 27 2024 | 24.19 | -0.11 | -0.45% | 24.15 | 24.23 | 24.02 | 1,200,586 |
| Mar 26 2024 | 24.30 | 0.13 | 0.54% | 24.17 | 24.57 | 24.16 | 1,301,121 |
| Mar 25 2024 | 24.17 | 0.19 | 0.79% | 24.01 | 24.24 | 23.9786 | 905,064 |
| Mar 22 2024 | 23.98 | -0.23 | -0.95% | 24.10 | 24.41 | 23.915 | 917,064 |
| Mar 21 2024 | 24.21 | 0.02 | 0.08% | 24.22 | 24.24 | 23.92 | 1,495,543 |
| Mar 20 2024 | 24.19 | 0.17 | 0.71% | 23.80 | 24.19 | 23.79 | 1,431,535 |
| Mar 19 2024 | 24.02 | 0.05 | 0.21% | 23.98 | 24.29 | 23.85 | 2,052,729 |
| Mar 18 2024 | 23.97 | 0.49 | 2.09% | 23.53 | 23.99 | 23.53 | 2,086,671 |
| Mar 15 2024 | 23.48 | -0.10 | -0.42% | 23.43 | 23.755 | 23.425 | 8,181,244 |
| Mar 14 2024 | 23.58 | -0.07 | -0.30% | 23.48 | 23.64 | 23.33 | 1,291,398 |
| Mar 13 2024 | 23.65 | 0.04 | 0.17% | 23.45 | 23.97 | 23.45 | 2,286,432 |
| Mar 12 2024 | 23.61 | 0.19 | 0.81% | 23.43 | 23.75 | 23.34 | 850,865 |
| Mar 11 2024 | 23.42 | 0.15 | 0.64% | 23.26 | 23.62 | 23.26 | 1,109,569 |
| Mar 08 2024 | 23.27 | -0.21 | -0.89% | 23.64 | 23.69 | 23.10 | 1,502,366 |
| Mar 07 2024 | 23.48 | -0.06 | -0.25% | 23.82 | 23.82 | 23.34 | 951,740 |
| Mar 06 2024 | 23.54 | 0.18 | 0.77% | 23.40 | 23.80 | 23.31 | 1,170,564 |
| Mar 05 2024 | 23.36 | -0.13 | -0.55% | 23.41 | 23.635 | 23.33 | 1,037,642 |
| Mar 04 2024 | 23.49 | 0.69 | 3.03% | 22.93 | 23.51 | 22.80 | 1,311,927 |
| Mar 01 2024 | 22.80 | 0.24 | 1.06% | 22.55 | 22.985 | 22.48 | 1,195,748 |
| Feb 29 2024 | 22.56 | -0.12 | -0.53% | 23.10 | 23.10 | 22.46 | 3,233,999 |
| Feb 28 2024 | 22.68 | -0.28 | -1.22% | 22.77 | 22.975 | 22.61 | 1,327,742 |
| Feb 27 2024 | 22.96 | -0.05 | -0.22% | 23.01 | 23.27 | 22.91 | 728,051 |
| Feb 26 2024 | 23.01 | -0.08 | -0.35% | 23.06 | 23.245 | 22.9528 | 1,464,880 |
| Feb 23 2024 | 23.09 | 0.02 | 0.09% | 23.08 | 23.19 | 22.935 | 1,892,279 |
