tiprankstipranks
CareTrust REIT (DE:7XC)
FRANKFURT:7XC
Germany Market
7XC
CareTrust REIT
RESEARCH TOOLSreports

CareTrust REIT (7XC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
33.40
33.80
33.40
33.40
33.40
0.00%
0
0.00
Sep 09, 2026
33.40
33.40
33.40
33.40
33.40
-1.18%
0
0.00
Sep 08, 2026
33.00
33.80
33.00
33.80
33.80
+2.42%
0
0.00
Sep 07, 2026
33.20
33.20
33.00
33.00
33.00
-1.79%
0
0.00
Sep 04, 2026
33.80
34.20
33.60
33.60
33.60
-0.59%
0
0.00
Sep 03, 2026
33.80
34.00
33.80
33.80
33.80
-1.17%
0
0.00
Sep 02, 2026
34.20
34.20
34.00
34.20
34.20
+0.59%
0
0.00
Sep 01, 2026
33.20
34.20
33.20
34.00
34.00
+1.80%
0
0.00
Aug 31, 2026
33.40
33.40
33.00
33.40
33.40
-0.60%
0
0.00
Aug 28, 2026
33.60
33.80
33.60
33.60
33.60
-0.59%
0
0.00
Aug 27, 2026
34.00
34.00
33.60
33.80
33.80
-1.74%
0
0.00
Aug 26, 2026
33.80
34.40
33.80
34.40
34.40
+1.18%
0
0.00
Aug 25, 2026
33.80
34.20
33.80
34.00
34.00
+0.59%
0
0.00
Aug 24, 2026
33.60
34.00
33.60
33.80
33.80
0.00%
0
0.00
Aug 21, 2026
33.60
34.00
33.60
33.80
33.80
-0.59%
0
0.00
Aug 20, 2026
33.80
34.20
33.80
34.00
34.00
0.00%
0
0.00
Aug 19, 2026
33.60
34.00
33.60
34.00
34.00
+0.59%
0
0.00
Aug 18, 2026
33.60
34.00
33.60
33.80
33.80
+0.60%
0
0.00
Aug 17, 2026
33.20
33.80
33.20
33.60
33.60
+0.60%
0
0.00
Aug 14, 2026
33.40
33.60
32.80
33.40
33.40
-0.60%
0
0.00
Aug 13, 2026
33.60
34.00
33.60
33.60
33.60
-0.59%
0
0.00
Aug 12, 2026
33.20
33.80
33.20
33.80
33.80
+1.20%
0
0.00
Aug 11, 2026
34.60
34.60
33.40
33.40
33.40
-4.57%
50
11.45
Aug 10, 2026
35.40
35.40
35.00
35.00
35.00
-1.13%
0
0.00
Aug 07, 2026
35.40
35.60
35.20
35.40
35.40
-0.56%
0
0.00
Aug 06, 2026
35.40
35.80
35.20
35.60
35.60
+0.56%
0
0.00
Aug 05, 2026
35.20
35.40
34.80
35.40
35.40
0.00%
0
0.00
Aug 04, 2026
35.60
35.60
35.00
35.40
35.40
-0.56%
0
0.00
Aug 03, 2026
37.60
37.60
35.60
35.60
35.60
-1.66%
0
0.00
Jul 31, 2026
36.00
36.20
35.80
36.20
36.20
+0.56%
0
0.00
Jul 30, 2026
36.80
36.80
35.80
36.00
36.00
-2.17%
0
0.00
Jul 29, 2026
37.20
37.40
36.80
36.80
36.80
-1.60%
0
0.00
Jul 28, 2026
37.40
38.00
37.40
37.40
37.40
-0.53%
0
0.00
Jul 27, 2026
37.80
37.80
37.60
37.60
37.60
-1.05%
0
0.00
Jul 24, 2026
36.80
38.00
36.80
38.00
38.00
+2.70%
0
0.00
Jul 23, 2026
36.60
37.60
36.60
37.00
37.00
0.00%
0
0.00
Jul 22, 2026
37.60
37.80
37.00
37.00
37.00
-2.12%
0
0.00
Jul 21, 2026
37.00
37.80
37.00
37.80
37.80
+2.16%
0
0.00
Jul 20, 2026
37.60
37.60
37.00
37.00
37.00
-1.07%
0
0.00
Jul 17, 2026
36.20
37.40
36.20
37.40
37.40
+2.19%
0
0.00
Jul 16, 2026
34.60
36.60
34.60
36.60
36.60
+5.17%
0
0.00
Jul 15, 2026
35.00
35.40
34.80
34.80
34.80
-1.69%
0
0.00
Jul 14, 2026
35.00
35.40
35.00
35.40
35.40
0.00%
50
14.00
Jul 13, 2026
34.80
35.40
34.80
35.40
35.40
+0.57%
0
0.00
Jul 10, 2026
35.40
35.60
35.00
35.20
35.20
-1.68%
0
0.00
Jul 09, 2026
35.80
36.00
35.80
35.80
35.80
-0.56%
0
0.00
Jul 08, 2026
36.00
36.60
36.00
36.00
36.00
-1.64%
0
0.00
Jul 07, 2026
35.80
36.80
35.80
36.60
36.60
+1.67%
0
0.00
Jul 06, 2026
36.40
36.40
36.00
36.00
36.00
-0.55%
0
0.00
Jul 03, 2026
36.20
36.20
36.00
36.20
36.20
-0.55%
0
0.00
Rows:
50