-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-0.91% -
3 MONTH PERFORMANCE
+8.90% -
6 MONTH PERFORMANCE
+22.15% -
YEAR-TO-DATE PERFORMANCE
+35.52% -
1 YEAR PERFORMANCE
+32.85%
CareTrust REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $30.13 | $30.33 (0.66%) | $30.80 | $29.94 | 1.42 M | $4.84 B |
| 11/14/2024 | $30.37 | $29.93 (-1.45%) | $30.49 | $29.87 | 2.05 M | $4.77 B |
| 11/13/2024 | $30.82 | $30.37 (-1.46%) | $30.94 | $30.36 | 1.30 M | $4.84 B |
| 11/12/2024 | $30.95 | $30.77 (-0.58%) | $31.35 | $30.73 | 1.62 M | $4.91 B |
| 11/11/2024 | $30.81 | $30.77 (-0.13%) | $31.06 | $30.58 | 1.41 M | $4.91 B |
| 11/08/2024 | $30.80 | $30.94 (0.45%) | $31.19 | $30.71 | 2.76 M | $4.93 B |
| 11/07/2024 | $29.50 | $30.67 (3.97%) | $30.70 | $29.31 | 3.16 M | $4.89 B |
| 11/06/2024 | $30.13 | $29.49 (-2.12%) | $31.25 | $29.13 | 4.86 M | $4.70 B |
| 11/05/2024 | $30.87 | $30.85 (-0.06%) | $30.94 | $29.72 | 4.32 M | $4.92 B |
| 11/04/2024 | $32.74 | $31.06 (-5.13%) | $33.00 | $30.62 | 6.89 M | $4.95 B |
| 11/01/2024 | $32.67 | $32.37 (-0.92%) | $33.07 | $32.26 | 7.12 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 |