Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CTRE	24.04	24.445	23.92	24.31	0.36	663,722	5,577	19.00	26.86
2024-04-25	Z	CTRE	23.66	24.015	23.62	23.95	0.125	978,768	5,310	21.08	26.47
2024-04-24	Z	CTRE	23.78	23.975	23.65	23.81	-0.10	633,358	4,991	23.34	25.00
2024-04-23	Z	CTRE	23.64	23.94	23.575	23.90	0.34	1,119,718	6,331	19.00	27.13
2024-04-22	Z	CTRE	23.70	23.76	23.26	23.59	-0.10	1,102,602	7,772	23.29	23.72
2024-04-19	Z	CTRE	23.75	23.98	23.555	23.69	-0.05	784,108	4,745	23.37	23.96
2024-04-18	Z	CTRE	23.50	23.74	23.40	23.74	0.21	897,766	5,531	23.41	24.01
2024-04-17	Z	CTRE	23.59	23.665	23.38	23.52	0.05	965,176	6,491	20.51	26.24
2024-04-16	Z	CTRE	23.42	23.565	23.32	23.47	-0.10	771,151	5,898	23.23	23.83
2024-04-15	Z	CTRE	23.77	23.80	23.28	23.565	-0.095	734,209	4,573	23.26	23.85
2024-04-12	Z	CTRE	23.68	23.79	23.545	23.66	-0.03	767,931	5,251	23.57	23.92
2024-04-11	Z	CTRE	23.65	23.755	23.55	23.69	0.14	681,185	5,071	23.40	24.00
2024-04-10	Z	CTRE	24.00	24.01	23.34	23.55	-0.78	1,287,330	6,531	21.32	27.13
2024-04-09	Z	CTRE	24.39	24.44	24.20	24.32	-0.09	829,945	5,068	24.03	24.64
2024-04-08	Z	CTRE	24.40	24.53	24.28	24.41	-0.12	844,559	6,046	24.12	24.72
2024-04-05	Z	CTRE	24.02	24.615	24.02	24.52	0.35	814,172	4,670	24.34	25.48
2024-04-04	Z	CTRE	24.40	24.62	23.96	24.18	-0.01	1,420,897	6,708	23.90	24.51
2024-04-03	Z	CTRE	24.00	24.30	23.96	24.19	0.145	1,266,061	6,098	23.94	24.55
2024-04-02	Z	CTRE	24.16	24.21	23.83	24.05	-0.22	1,542,336	7,082	23.74	24.35
2024-04-01	Z	CTRE	24.41	24.465	24.145	24.24	-0.13	1,099,636	6,009	21.85	26.69
2024-03-29	Z	CTRE	24.25	24.48	24.25	24.37	0.18	0	0	24.07	24.68
2024-03-28	Z	CTRE	24.25	24.48	24.25	24.37	0.18	855,295	4,988	24.07	24.68
2024-03-27	Z	CTRE	24.15	24.23	24.06	24.19	0.17	1,200,666	4,686	23.85	24.46
2024-03-26	Z	CTRE	24.28	24.57	24.16	24.30	0.11	1,301,121	7,138	23.98	26.48
2024-03-25	Z	CTRE	24.01	24.24	23.9786	24.17	0.20	905,064	4,083	24.03	24.47
2024-03-22	Z	CTRE	24.10	24.41	23.915	23.98	-0.21	917,064	6,650	21.83	26.68
2024-03-21	Z	CTRE	24.22	24.24	23.92	24.21	0.02	1,495,177	8,562	23.93	24.49
2024-03-20	Z	CTRE	23.97	24.19	23.79	24.19	0.16	1,431,535	6,790	23.95	24.49
2024-03-19	Z	CTRE	23.98	24.29	23.85	24.02	0.03	2,052,729	8,981	21.86	26.47
2024-03-18	Z	CTRE	23.53	24.00	23.53	23.97	0.52	2,086,671	6,432	19.00	24.86
2024-03-15	Z	CTRE	23.43	23.755	23.425	23.48	-0.08	8,187,477	9,342	20.86	25.94
2024-03-14	Z	CTRE	23.53	23.64	23.33	23.58	-0.06	1,291,400	7,699	23.24	23.84
2024-03-13	Z	CTRE	23.58	23.97	23.56	23.65	0.04	2,286,963	5,929	22.50	23.90
2024-03-12	Z	CTRE	23.43	23.75	23.34	23.61	0.18	850,865	5,601	23.40	23.84
2024-03-11	Z	CTRE	23.26	23.62	23.26	23.42	0.14	1,109,569	6,338	21.28	25.97
2024-03-08	Z	CTRE	23.64	23.69	23.10	23.27	-0.215	1,502,366	7,443	20.86	25.72
2024-03-07	Z	CTRE	23.68	23.74	23.34	23.48	-0.05	952,280	5,232	23.18	25.73
2024-03-06	Z	CTRE	23.40	23.80	23.31	23.54	0.19	1,170,564	5,935	23.27	23.72
2024-03-05	Z	CTRE	23.41	23.635	23.33	23.36	-0.13	1,037,642	6,362	23.13	23.57
2024-03-04	Z	CTRE	22.82	23.51	22.80	23.49	0.69	1,311,941	8,510	23.24	23.57
2024-03-01	Z	CTRE	22.525	22.985	22.48	22.795	0.235	1,195,748	5,473	22.55	22.98
2024-02-29	Z	CTRE	23.10	23.10	22.46	22.56	-0.15	3,234,059	8,338	22.36	22.79
2024-02-28	Z	CTRE	22.83	22.975	22.61	22.68	-0.29	1,327,745	7,279	18.75	25.61
2024-02-27	Z	CTRE	23.01	23.27	22.91	22.96	-0.05	727,839	4,248	22.76	23.17
2024-02-26	Z	CTRE	23.06	23.245	22.9528	23.01	-0.08	1,464,880	6,547	22.78	23.22
2024-02-23	Z	CTRE	23.13	23.19	22.935	23.09	0.01	1,892,279	7,372	22.84	23.16
2024-02-22	Z	CTRE	23.00	23.18	22.92	23.07	0.095	2,573,887	12,368	22.84	23.28
2024-02-21	Z	CTRE	23.07	23.30	22.79	22.98	-0.07	2,942,990	12,322	22.75	25.36
2024-02-20	Z	CTRE	22.50	23.09	22.50	23.04	0.365	2,439,621	11,110	20.37	23.11
2024-02-19	Z	CTRE	22.54	22.88	22.425	22.67	-0.035	0	0	22.40	22.83
2024-02-16	Z	CTRE	22.54	22.88	22.425	22.67	-0.035	1,319,613	7,013	22.40	22.83
2024-02-15	Z	CTRE	23.08	23.17	22.67	22.70	-0.24	1,541,974	7,191	22.46	22.89
2024-02-14	Z	CTRE	22.51	23.15	22.51	22.94	0.39	1,295,995	7,741	16.80	25.23
2024-02-13	Z	CTRE	22.50	22.91	22.30	22.55	-0.38	1,958,993	11,001	20.04	24.96
2024-02-12	Z	CTRE	22.29	23.03	22.27	22.94	0.45	2,007,491	9,803	22.69	23.03
2024-02-09	Z	CTRE	21.07	22.58	20.90	22.50	1.51	2,794,564	13,165	16.00	24.44
2024-02-08	Z	CTRE	20.64	21.115	20.57	21.00	0.35	1,463,389	8,113	19.00	22.87
2024-02-07	Z	CTRE	20.49	20.72	20.33	20.64	0.19	1,351,820	7,410	20.43	20.84
2024-02-06	Z	CTRE	20.62	20.745	20.37	20.45	0.03	1,705,130	6,611	18.70	22.85
2024-02-05	Z	CTRE	20.295	20.54	20.10	20.44	0.02	2,198,145	6,597	20.23	20.64
2024-02-02	Z	CTRE	20.80	20.82	20.375	20.41	-0.56	1,051,398	5,553	16.44	25.00
2024-02-01	Z	CTRE	20.86	21.01	20.73	20.98	0.05	1,834,943	7,862	18.95	21.50
2024-01-31	Z	CTRE	21.27	21.43	20.92	20.92	-0.34	1,202,767	6,298	18.95	23.00
2024-01-30	Z	CTRE	21.31	21.4299	21.16	21.27	-0.25	746,542	5,219	19.46	22.87
2024-01-29	Z	CTRE	21.55	21.655	21.36	21.52	-0.005	629,832	3,559	21.31	21.73