-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+3.71% -
3 MONTH PERFORMANCE
+22.59% -
6 MONTH PERFORMANCE
+26.26% -
YEAR-TO-DATE PERFORMANCE
+37.49% -
1 YEAR PERFORMANCE
+50.10%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $26.00 | $27.39 (5.35%) | $27.94 | $25.83 | 2.35 M | $3.97 B |
| 08/01/2024 | $27.10 | $27.17 (0.26%) | $27.17 | $26.86 | 1.38 M | $3.94 B |
| 07/31/2024 | $26.89 | $26.96 (0.26%) | $27.19 | $26.82 | 1.31 M | $3.91 B |
| 07/30/2024 | $26.96 | $26.87 (-0.33%) | $27.12 | $26.80 | 879,041 | $3.89 B |
| 07/29/2024 | $26.55 | $26.91 (1.36%) | $27.13 | $26.46 | 956,000 | $3.57 B |
| 07/26/2024 | $26.50 | $26.54 (0.15%) | $26.63 | $26.38 | 1.58 M | $3.53 B |
| 07/25/2024 | $26.84 | $26.25 (-2.2%) | $26.99 | $26.20 | 1.24 M | $3.49 B |
| 07/24/2024 | $27.07 | $26.74 (-1.22%) | $27.28 | $26.73 | 742,531 | $3.55 B |
| 07/23/2024 | $27.05 | $27.09 (0.15%) | $27.32 | $26.93 | 1.02 M | $3.60 B |
| 07/22/2024 | $26.71 | $26.93 (0.82%) | $27.05 | $26.63 | 723,962 | $3.58 B |
| 07/19/2024 | $26.70 | $26.77 (0.26%) | $26.82 | $26.62 | 774,661 | $3.56 B |
| 07/18/2024 | $26.89 | $26.65 (-0.89%) | $27.13 | $26.65 | 1.06 M | $3.54 B |
| 07/17/2024 | $27.03 | $26.97 (-0.22%) | $27.32 | $26.94 | 1.65 M | $3.58 B |
| 07/16/2024 | $26.60 | $27.03 (1.62%) | $27.11 | $26.50 | 1.07 M | $3.59 B |
| 07/15/2024 | $26.03 | $26.43 (1.54%) | $26.48 | $26.00 | 1.36 M | $3.51 B |
| 07/12/2024 | $26.14 | $25.89 (-0.96%) | $26.25 | $25.70 | 1.23 M | $3.44 B |
| 07/11/2024 | $26.18 | $26.03 (-0.57%) | $26.37 | $26.03 | 1.45 M | $3.46 B |
| 07/10/2024 | $25.78 | $25.93 (0.58%) | $25.95 | $25.70 | 936,237 | $3.44 B |
| 07/09/2024 | $25.85 | $25.72 (-0.5%) | $25.89 | $25.68 | 1.03 M | $3.42 B |
| 07/08/2024 | $26.09 | $25.91 (-0.69%) | $26.09 | $25.80 | 1.07 M | $3.44 B |
| 07/05/2024 | $25.37 | $25.83 (1.81%) | $25.90 | $25.33 | 926,089 | $3.43 B |
| 07/03/2024 | $25.32 | $25.42 (0.39%) | $25.48 | $25.30 | 478,098 | $3.38 B |
| 07/02/2024 | $25.11 | $25.35 (0.96%) | $25.48 | $25.07 | 1.12 M | $3.37 B |
| 07/01/2024 | $25.06 | $25.14 (0.32%) | $25.18 | $24.96 | 1.04 M | $3.34 B |