Skip to main content
CareTrust REIT, Inc. (CTRE)
NYSE: CTRE · Real-Time Price · USD
27.19
+0.46 (1.72%)
Jan 21, 2025, 4:00 PM EST - Market closed

CareTrust REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.8227.4026.8227.1927.191.72%1,225,025
Jan 17, 202527.2127.3426.6626.7326.73-1.73%2,414,319
Jan 16, 202526.9727.2126.7827.2027.201.34%1,507,950
Jan 15, 202526.9827.0526.7226.8426.840.98%1,016,940
Jan 14, 202526.4326.7726.4026.5826.580.64%1,052,518
Jan 13, 202525.9226.4425.8426.4126.411.27%1,205,724
Jan 10, 202526.5126.7925.6526.0826.08-3.12%1,757,415
Jan 8, 202526.3326.9926.3226.9226.921.89%1,780,740
Jan 7, 202526.4226.6526.2326.4226.420.15%1,807,039
Jan 6, 202526.6726.9326.3026.3826.38-1.35%2,285,905
Jan 3, 202526.5026.7926.4126.7426.740.83%1,638,302
Jan 2, 202526.7126.9926.4226.5226.52-1.96%1,841,883
Dec 31, 202426.7827.0726.6627.0527.050.93%2,530,299
Dec 30, 202426.9127.1226.5726.8026.52-0.96%3,680,911
Dec 27, 202427.2527.4626.9327.0626.77-1.35%1,179,954
Dec 26, 202427.2727.5327.2427.4327.140.15%835,997
Dec 24, 202427.1727.4127.0927.3927.100.62%535,826
Dec 23, 202427.3627.5327.0327.2226.93-0.51%1,701,620
Dec 20, 202426.3327.6926.1727.3627.070.55%15,400,267
Dec 19, 202427.5927.8327.1527.2126.92-0.62%3,279,448
Dec 18, 202428.4928.7427.2327.3827.09-4.03%2,348,548
Dec 17, 202428.5728.8828.4528.5328.23-0.35%1,984,758
Dec 16, 202428.7828.9528.5628.6328.33-0.62%1,404,260
Dec 13, 202428.5528.8628.4928.8128.500.52%1,468,787
Dec 12, 202428.5729.0328.5228.6628.360.42%1,307,252
Dec 11, 202428.5728.8628.3628.5428.24-1.01%2,002,417
Dec 10, 202428.8529.4428.7428.8328.52-0.03%2,504,016
Dec 9, 202429.3629.5528.5828.8428.53-1.70%2,446,163
Dec 6, 202429.4729.5929.0729.3429.03-0.31%1,610,222
Dec 5, 202429.2729.6229.2029.4329.120.03%1,080,847
Dec 4, 202429.3029.5029.1029.4229.110.89%2,063,457
Dec 3, 202429.1629.3428.8629.1628.85-0.03%1,954,625
Dec 2, 202429.6029.6129.1129.1728.86-2.08%1,785,905
Nov 29, 202429.9430.0529.7529.7929.47-0.40%949,964
Nov 27, 202430.2330.3529.9129.9129.59-0.37%1,155,369
Nov 26, 202430.1630.4629.9530.0229.70-0.03%2,254,424
Nov 25, 202430.3730.7029.8830.0329.71-0.89%4,882,547
Nov 22, 202430.8831.1129.9930.3029.98-1.43%2,045,755
Nov 21, 202430.9530.9530.5930.7430.410.26%1,303,491
Nov 20, 202431.0031.0030.5830.6630.34-1.35%842,588
Nov 19, 202430.3831.1430.2431.0830.752.68%1,650,450
Nov 18, 202430.5030.6330.1630.2729.95-0.20%1,709,793
Nov 15, 202430.1330.8029.9430.3330.011.34%1,927,664
Nov 14, 202430.3730.4929.8729.9329.61-1.45%2,051,846
Nov 13, 202430.8230.9430.3630.3730.05-1.30%1,300,360
Nov 12, 202430.9531.3530.7330.7730.44-1,622,621
Nov 11, 202430.8131.0630.5830.7730.44-0.55%1,405,966
Nov 8, 202430.8031.1930.7130.9430.610.88%2,757,181
Nov 7, 202429.5030.7029.3130.6730.354.00%3,159,506
Nov 6, 202430.1331.2529.1429.4929.18-4.41%4,859,028
Nov 5, 202430.8730.9429.7230.8530.52-0.68%4,319,337
Nov 4, 202432.7433.0030.6231.0630.73-4.05%6,888,843
Nov 1, 202432.6833.0732.2632.3732.03-0.92%7,115,626
Oct 31, 202432.5033.1032.4032.6732.32-0.43%9,699,427
Oct 30, 202432.8833.1532.1732.8132.462.79%2,853,582
Oct 29, 202431.3531.9731.2431.9231.581.95%1,308,884
Oct 28, 202431.1031.3630.9831.3130.981.23%1,368,984
Oct 25, 202430.9831.1530.8130.9330.60-0.03%992,912
Oct 24, 202430.8531.2030.8130.9430.610.29%845,728
Oct 23, 202430.3530.9130.3530.8530.521.55%805,003
Oct 22, 202430.2230.4530.0730.3830.060.13%641,209
Oct 21, 202430.8031.0430.2330.3430.02-1.75%1,059,256
Oct 18, 202430.7830.9430.7430.8830.550.72%860,082
Oct 17, 202430.9130.9830.6630.6630.34-1.13%960,869
Oct 16, 202430.5531.0730.5231.0130.681.31%1,172,244
Oct 15, 202430.3430.8130.3430.6130.291.36%1,866,147
Oct 14, 202430.2830.3530.1130.2029.88-0.13%915,800
Oct 11, 202430.0030.4129.9030.2429.921.17%914,195
Oct 10, 202430.0330.2329.7329.8929.57-1.06%1,601,859
Oct 9, 202430.3730.6430.0830.2129.89-0.40%1,592,982
Oct 8, 202430.7630.7830.2530.3330.01-0.52%1,637,681
Oct 7, 202430.4530.6530.2830.4930.170.40%1,466,275
Oct 4, 202430.6330.8230.3730.3730.05-0.85%1,144,484
Oct 3, 202430.9330.9330.3830.6330.31-0.07%1,706,219
Oct 2, 202430.6330.8830.5230.6530.33-0.58%1,860,488
Oct 1, 202431.2831.3930.7230.8330.50-0.10%2,334,258
Sep 30, 202430.7030.9030.3630.8630.530.33%1,889,881
Sep 27, 202430.7230.8530.5730.7630.150.52%1,185,135
Sep 26, 202430.8430.9730.4830.6029.99-1.19%2,100,355
Sep 25, 202430.9631.1330.8230.9730.360.32%2,063,733
Sep 24, 202430.8030.9930.7530.8730.26-0.23%1,431,231
Sep 23, 202430.5031.0030.5030.9430.332.04%1,763,823
Sep 20, 202430.3830.5830.3130.3229.72-0.75%5,393,881
Sep 19, 202431.0231.0530.3630.5529.95-1.26%1,982,941
Sep 18, 202431.1331.5130.9030.9430.33-0.19%2,233,275
Sep 17, 202431.4231.4230.9631.0030.39-0.64%1,113,255
Sep 16, 202431.2231.3631.0931.2030.580.39%1,767,106
Sep 13, 202430.9531.1430.7631.0830.461.27%1,381,935
Sep 12, 202430.1430.7430.1230.6930.081.69%1,195,719
Sep 11, 202430.0130.2429.8430.1829.580.10%1,596,143
Sep 10, 202429.9730.3429.8330.1529.550.77%1,804,703
Sep 9, 202429.6529.9929.6529.9229.330.47%1,671,272
Sep 6, 202429.8829.9629.5729.7829.19-0.50%1,268,385
Sep 5, 202430.0130.3429.8029.9329.340.34%1,579,990
Sep 4, 202429.5230.0329.4929.8329.241.12%1,332,596
Sep 3, 202429.6929.9729.4129.5028.92-1.27%1,044,752
Aug 30, 202429.6730.0329.4829.8829.290.71%1,588,849
Aug 29, 202429.7829.8129.4929.6729.08-0.37%1,056,350
Aug 28, 202429.5429.8629.4329.7829.190.98%1,247,840
Aug 27, 202429.3029.5729.0629.4928.910.92%986,090