Skip to main content
CareTrust REIT, Inc. (CTRE)
NYSE: CTRE · Real-Time Price · USD
30.80
+0.14 (0.46%)
Nov 21, 2024, 11:44 AM EST - Market open

CareTrust REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.0031.0030.5830.6630.66-1.35%754,604
Nov 19, 202430.3831.1430.2431.0831.082.68%1,650,450
Nov 18, 202430.5030.6330.1630.2730.27-0.20%1,709,793
Nov 15, 202430.1330.8029.9430.3330.331.34%1,927,664
Nov 14, 202430.3730.4929.8729.9329.93-1.45%2,051,846
Nov 13, 202430.8230.9430.3630.3730.37-1.30%1,300,360
Nov 12, 202430.9531.3530.7330.7730.77-1,622,621
Nov 11, 202430.8131.0630.5830.7730.77-0.55%1,405,966
Nov 8, 202430.8031.1930.7130.9430.940.88%2,757,181
Nov 7, 202429.5030.7029.3130.6730.674.00%3,159,506
Nov 6, 202430.1331.2529.1429.4929.49-4.41%4,859,028
Nov 5, 202430.8730.9429.7230.8530.85-0.68%4,319,337
Nov 4, 202432.7433.0030.6231.0631.06-4.05%6,888,843
Nov 1, 202432.6833.0732.2632.3732.37-0.92%7,115,626
Oct 31, 202432.5033.1032.4032.6732.67-0.43%9,699,427
Oct 30, 202432.8833.1532.1732.8132.812.79%2,853,582
Oct 29, 202431.3531.9731.2431.9231.921.95%1,308,884
Oct 28, 202431.1031.3630.9831.3131.311.23%1,368,984
Oct 25, 202430.9831.1530.8130.9330.93-0.03%992,912
Oct 24, 202430.8531.2030.8130.9430.940.29%845,728
Oct 23, 202430.3530.9130.3530.8530.851.55%805,003
Oct 22, 202430.2230.4530.0730.3830.380.13%641,209
Oct 21, 202430.8031.0430.2330.3430.34-1.75%1,059,256
Oct 18, 202430.7830.9430.7430.8830.880.72%860,082
Oct 17, 202430.9130.9830.6630.6630.66-1.13%960,869
Oct 16, 202430.5531.0730.5231.0131.011.31%1,172,244
Oct 15, 202430.3430.8130.3430.6130.611.36%1,866,147
Oct 14, 202430.2830.3530.1130.2030.20-0.13%915,800
Oct 11, 202430.0030.4129.9030.2430.241.17%914,195
Oct 10, 202430.0330.2329.7329.8929.89-1.06%1,601,859
Oct 9, 202430.3730.6430.0830.2130.21-0.40%1,592,982
Oct 8, 202430.7630.7830.2530.3330.33-0.52%1,637,681
Oct 7, 202430.4530.6530.2830.4930.490.40%1,466,275
Oct 4, 202430.6330.8230.3730.3730.37-0.85%1,144,484
Oct 3, 202430.9330.9330.3830.6330.63-0.07%1,706,219
Oct 2, 202430.6330.8830.5230.6530.65-0.58%1,860,488
Oct 1, 202431.2831.3930.7230.8330.83-0.10%2,334,258
Sep 30, 202430.7030.9030.3630.8630.860.33%1,889,881
Sep 27, 202430.7230.8530.5730.7630.470.52%1,185,135
Sep 26, 202430.8430.9730.4830.6030.32-1.19%2,100,355
Sep 25, 202430.9631.1330.8230.9730.680.32%2,063,733
Sep 24, 202430.8030.9930.7530.8730.58-0.23%1,431,231
Sep 23, 202430.5031.0030.5030.9430.652.04%1,763,823
Sep 20, 202430.3830.5830.3130.3230.04-0.75%5,393,881
Sep 19, 202431.0231.0530.3630.5530.27-1.26%1,982,941
Sep 18, 202431.1331.5130.9030.9430.65-0.19%2,233,275
Sep 17, 202431.4231.4230.9631.0030.71-0.64%1,113,255
Sep 16, 202431.2231.3631.0931.2030.910.39%1,767,106
Sep 13, 202430.9531.1430.7631.0830.791.27%1,381,935
Sep 12, 202430.1430.7430.1230.6930.401.69%1,195,719
Sep 11, 202430.0130.2429.8430.1829.900.10%1,596,143
Sep 10, 202429.9730.3429.8330.1529.870.77%1,804,703
Sep 9, 202429.6529.9929.6529.9229.640.47%1,671,272
Sep 6, 202429.8829.9629.5729.7829.50-0.50%1,268,385
Sep 5, 202430.0130.3429.8029.9329.650.34%1,579,990
Sep 4, 202429.5230.0329.4929.8329.551.12%1,332,596
Sep 3, 202429.6929.9729.4129.5029.23-1.27%1,044,752
Aug 30, 202429.6730.0329.4829.8829.600.71%1,588,849
Aug 29, 202429.7829.8129.4929.6729.39-0.37%1,056,350
Aug 28, 202429.5429.8629.4329.7829.500.98%1,247,840
Aug 27, 202429.3029.5729.0629.4929.220.92%986,090
Aug 26, 202429.3829.3829.1029.2228.950.03%847,712
Aug 23, 202428.8429.2428.8429.2128.941.14%1,214,232
Aug 22, 202428.8029.0028.6728.8828.610.56%1,380,405
Aug 21, 202428.5128.7928.3028.7228.450.38%987,339
Aug 20, 202428.2028.6328.0128.6128.341.56%1,206,891
Aug 19, 202427.8328.3127.7528.1727.911.22%1,054,631
Aug 16, 202427.8528.0427.7727.8327.57-0.07%1,199,060
Aug 15, 202428.0628.0627.7427.8527.59-0.50%1,223,567
Aug 14, 202427.9828.1727.8327.9927.730.21%1,268,037
Aug 13, 202427.6627.9927.6627.9327.670.40%2,552,106
Aug 12, 202427.7727.9127.5027.8227.56-0.04%1,645,960
Aug 9, 202427.3127.9227.0727.8327.572.02%1,745,986
Aug 8, 202427.5227.6327.0627.2827.03-0.58%2,797,161
Aug 7, 202427.4127.9627.2927.4427.190.15%1,331,379
Aug 6, 202427.0127.5126.8027.4027.151.93%2,541,824
Aug 5, 202426.0827.0826.0526.8826.63-1.86%1,820,240
Aug 2, 202426.0027.9425.8327.3927.140.81%2,348,859
Aug 1, 202427.1027.1726.8627.1726.920.78%1,378,388
Jul 31, 202426.8927.1926.8226.9626.710.33%1,309,596
Jul 30, 202426.9627.1226.8026.8726.62-0.15%879,041
Jul 29, 202426.5527.1326.4626.9126.661.39%955,956
Jul 26, 202426.5026.6326.3826.5426.291.10%1,580,926
Jul 25, 202426.8426.9926.2026.2526.01-1.83%1,244,561
Jul 24, 202427.0727.2826.7326.7426.49-1.29%742,531
Jul 23, 202427.0527.3226.9327.0926.840.59%1,017,010
Jul 22, 202426.7127.0526.6326.9326.680.60%723,962
Jul 19, 202426.7026.8226.6226.7726.520.45%774,661
Jul 18, 202426.8927.1326.6526.6526.40-1.19%1,064,108
Jul 17, 202427.0327.3226.9426.9726.72-0.22%1,653,312
Jul 16, 202426.6027.1126.5027.0326.782.27%1,074,814
Jul 15, 202426.0326.4826.0026.4326.182.09%1,355,021
Jul 12, 202426.1426.2525.7025.8925.65-0.54%1,230,845
Jul 11, 202426.1826.3726.0326.0325.790.39%1,453,182
Jul 10, 202425.7825.9525.7025.9325.690.82%936,237
Jul 9, 202425.8525.8925.6825.7225.48-0.73%1,030,723
Jul 8, 202426.0926.0925.8025.9125.670.31%1,071,293
Jul 5, 202425.3725.9025.3325.8325.591.61%926,089
Jul 3, 202425.3225.4825.3025.4225.180.28%478,098
Jul 2, 202425.1125.4825.0725.3525.110.84%1,123,108