• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
CareTrust REIT, Inc. (CTRE) Charts

CareTrust REIT, Inc. (CTRE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$32.38

-$0.29

(-0.89%)

Day's range
$32.26
Day's range
$33.07
  • 5 DAY PERFORMANCE

    +1.44%
  • 1 MONTH PERFORMANCE

    +5.71%
  • 3 MONTH PERFORMANCE

    +18.22%
  • 6 MONTH PERFORMANCE

    +29.68%
  • YEAR-TO-DATE PERFORMANCE

    +44.68%
  • 1 YEAR PERFORMANCE

    +49.35%

CareTrust REIT, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $32.67 $32.37   (-0.92%) $33.07 $32.26 7.11 M $5.16 B
10/31/2024 $32.50 $32.67   (0.52%) $33.10 $32.40 9.70 M $5.21 B
10/30/2024 $32.88 $32.81   (-0.21%) $33.15 $32.17 2.85 M $5.23 B
10/29/2024 $31.35 $31.92   (1.82%) $31.97 $31.24 1.31 M $5.09 B
10/28/2024 $31.10 $31.31   (0.68%) $31.36 $30.98 1.37 M $4.99 B
10/25/2024 $30.98 $30.93   (-0.16%) $31.15 $30.81 992,912 $4.48 B
10/24/2024 $30.85 $30.94   (0.29%) $31.20 $30.81 845,728 $4.48 B
10/23/2024 $30.35 $30.85   (1.65%) $30.91 $30.35 805,003 $4.47 B
10/22/2024 $30.22 $30.38   (0.53%) $30.45 $30.07 641,209 $4.40 B
10/21/2024 $30.80 $30.34   (-1.49%) $31.04 $30.23 1.06 M $4.40 B
10/18/2024 $30.78 $30.88   (0.32%) $30.94 $30.74 860,100 $4.47 B
10/17/2024 $30.91 $30.66   (-0.81%) $30.98 $30.66 960,900 $4.44 B
10/16/2024 $30.55 $31.01   (1.51%) $31.07 $30.52 1.17 M $4.49 B
10/15/2024 $30.34 $30.61   (0.89%) $30.81 $30.34 1.87 M $4.44 B
10/14/2024 $30.28 $30.20   (-0.26%) $30.35 $30.11 915,800 $4.38 B
10/11/2024 $30.00 $30.24   (0.8%) $30.41 $29.90 914,200 $4.38 B
10/10/2024 $30.03 $29.89   (-0.47%) $30.23 $29.73 1.60 M $4.33 B
10/09/2024 $30.37 $30.21   (-0.53%) $30.64 $30.08 1.59 M $4.38 B
10/08/2024 $30.76 $30.33   (-1.4%) $30.78 $30.25 1.64 M $4.39 B
10/07/2024 $30.45 $30.49   (0.13%) $30.65 $30.28 1.47 M $4.42 B
10/04/2024 $30.63 $30.37   (-0.85%) $30.82 $30.37 1.14 M $4.40 B
10/03/2024 $30.93 $30.63   (-0.97%) $30.93 $30.38 1.71 M $4.44 B
10/02/2024 $30.63 $30.65   (0.07%) $30.88 $30.52 1.86 M $4.44 B
10/01/2024 $31.28 $30.83   (-1.44%) $31.39 $30.72 2.33 M $4.47 B
09/30/2024 $30.70 $30.86   (0.52%) $30.90 $30.36 1.89 M $4.47 B
09/27/2024 $30.72 $30.76   (0.13%) $30.85 $30.57 1.19 M $4.46 B
09/26/2024 $30.84 $30.60   (-0.78%) $30.97 $30.48 2.10 M $4.43 B
09/25/2024 $30.96 $30.97   (0.03%) $31.13 $30.82 2.06 M $4.49 B
09/24/2024 $30.80 $30.87   (0.23%) $30.99 $30.75 1.43 M $4.47 B
09/23/2024 $30.50 $30.94   (1.44%) $31.00 $30.50 1.76 M $4.48 B
09/20/2024 $30.38 $30.32   (-0.2%) $30.58 $30.31 5.39 M $4.39 B
09/19/2024 $31.02 $30.55   (-1.52%) $31.05 $30.36 1.98 M $4.43 B
09/18/2024 $31.13 $30.94   (-0.61%) $31.51 $30.90 2.23 M $4.48 B
09/17/2024 $31.42 $31.00   (-1.34%) $31.42 $30.96 1.11 M $4.49 B
09/16/2024 $31.22 $31.20   (-0.06%) $31.36 $31.09 1.77 M $4.52 B
09/13/2024 $30.95 $31.08   (0.42%) $31.14 $30.76 1.38 M $4.50 B
09/12/2024 $30.14 $30.69   (1.82%) $30.74 $30.12 1.20 M $4.45 B
09/11/2024 $30.01 $30.18   (0.57%) $30.24 $29.84 1.60 M $4.37 B
09/10/2024 $29.97 $30.15   (0.6%) $30.34 $29.83 1.80 M $4.37 B
09/09/2024 $29.65 $29.92   (0.91%) $29.99 $29.65 1.67 M $4.34 B
09/06/2024 $29.88 $29.78   (-0.33%) $29.96 $29.57 1.27 M $4.31 B
09/05/2024 $30.01 $29.93   (-0.27%) $30.34 $29.80 1.58 M $4.34 B
09/04/2024 $29.52 $29.83   (1.05%) $30.03 $29.49 1.34 M $4.32 B
09/03/2024 $29.69 $29.50   (-0.64%) $29.97 $29.41 1.04 M $4.27 B
08/30/2024 $29.67 $29.88   (0.71%) $30.03 $29.48 1.59 M $4.33 B
08/29/2024 $29.78 $29.67   (-0.37%) $29.81 $29.49 1.06 M $4.30 B
08/28/2024 $29.54 $29.78   (0.81%) $29.86 $29.43 1.25 M $4.31 B
08/27/2024 $29.30 $29.49   (0.65%) $29.57 $29.06 986,100 $4.27 B
08/26/2024 $29.38 $29.22   (-0.54%) $29.38 $29.10 847,712 $4.23 B
08/23/2024 $28.84 $29.21   (1.28%) $29.24 $28.84 1.21 M $4.23 B
08/22/2024 $28.80 $28.88   (0.28%) $29.00 $28.67 1.38 M $4.18 B
08/21/2024 $28.51 $28.72   (0.74%) $28.79 $28.30 987,339 $4.16 B
08/20/2024 $28.20 $28.61   (1.45%) $28.63 $28.01 1.21 M $4.15 B
08/19/2024 $27.83 $28.17   (1.22%) $28.31 $27.75 1.05 M $4.08 B
08/16/2024 $27.85 $27.83   (-0.07%) $28.04 $27.77 1.20 M $4.03 B
08/15/2024 $28.06 $27.85   (-0.75%) $28.06 $27.74 1.22 M $4.04 B
08/14/2024 $27.98 $27.99   (0.04%) $28.17 $27.83 1.27 M $4.06 B
08/13/2024 $27.66 $27.93   (0.98%) $27.99 $27.66 2.55 M $4.05 B
08/12/2024 $27.77 $27.82   (0.18%) $27.91 $27.50 1.65 M $4.03 B
08/09/2024 $27.31 $27.83   (1.9%) $27.92 $27.07 1.75 M $4.03 B
08/08/2024 $27.52 $27.28   (-0.87%) $27.63 $27.06 2.80 M $3.95 B
08/07/2024 $27.41 $27.44   (0.11%) $27.96 $27.29 1.33 M $3.98 B
08/06/2024 $27.01 $27.40   (1.44%) $27.51 $26.80 2.54 M $3.97 B
08/05/2024 $26.08 $26.88   (3.07%) $27.08 $26.05 1.82 M $3.89 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.