CareTrust REIT, Inc. (CTRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.92-0.04 (-0.17%)

As of 1:59PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	24.01	24.02	23.82	23.92	23.92	128,927
Apr 12, 2021	24.23	24.23	23.80	23.96	23.96	581,700
Apr 09, 2021	24.26	24.36	24.01	24.06	24.06	422,600
Apr 08, 2021	24.23	24.36	24.01	24.29	24.29	584,100
Apr 07, 2021	24.30	24.43	24.10	24.22	24.22	419,000
Apr 06, 2021	24.37	24.46	24.12	24.39	24.39	576,200
Apr 05, 2021	24.50	24.55	23.97	24.30	24.30	577,600
Apr 01, 2021	23.09	24.28	22.81	24.28	24.28	700,800
Mar 31, 2021	23.40	23.57	23.00	23.28	23.28	851,400
Mar 30, 2021	23.36	23.50	23.21	23.28	23.28	453,100
Mar 30, 2021	0.265 Dividend
Mar 29, 2021	23.87	23.94	23.30	23.64	23.38	511,000
Mar 26, 2021	23.71	23.83	23.39	23.79	23.52	391,700
Mar 25, 2021	23.33	23.67	22.82	23.42	23.16	426,200
Mar 24, 2021	23.64	24.13	23.31	23.33	23.07	393,500
Mar 23, 2021	23.43	23.80	23.32	23.57	23.31	553,000
Mar 22, 2021	23.79	23.87	23.14	23.40	23.14	481,400
Mar 19, 2021	23.63	24.10	23.63	23.84	23.57	1,342,100
Mar 18, 2021	24.23	24.46	23.90	24.00	23.73	558,600
Mar 17, 2021	24.10	24.47	23.90	24.43	24.16	540,900
Mar 16, 2021	24.56	24.89	23.78	24.03	23.76	688,700
Mar 15, 2021	24.05	24.89	23.92	24.80	24.52	1,087,200
Mar 12, 2021	23.20	23.92	23.10	23.90	23.63	1,268,400
Mar 11, 2021	23.12	23.36	23.06	23.10	22.84	715,800
Mar 10, 2021	23.22	23.45	22.93	23.11	22.85	799,600
Mar 09, 2021	23.12	23.57	23.00	23.14	22.88	644,000
Mar 08, 2021	22.98	23.29	22.70	22.91	22.65	590,100
Mar 05, 2021	22.91	22.91	22.24	22.75	22.49	552,100
Mar 04, 2021	22.46	22.95	22.33	22.73	22.48	606,900
Mar 03, 2021	22.37	22.86	22.31	22.48	22.23	524,900
Mar 02, 2021	22.82	22.82	22.10	22.36	22.11	443,100
Mar 01, 2021	22.52	23.01	22.52	22.82	22.56	691,700
Feb 26, 2021	22.15	22.70	22.09	22.18	21.93	882,500
Feb 25, 2021	22.93	23.08	21.97	22.08	21.83	346,100
Feb 24, 2021	22.61	23.05	22.54	22.93	22.67	605,400
Feb 23, 2021	22.50	23.01	22.35	22.57	22.32	578,300
Feb 22, 2021	22.11	22.60	21.93	22.41	22.16	627,400
Feb 19, 2021	22.37	22.43	22.01	22.11	21.86	609,300
Feb 18, 2021	22.62	22.73	22.25	22.35	22.10	454,200
Feb 17, 2021	22.25	22.67	22.20	22.63	22.38	426,200
Feb 16, 2021	23.05	23.13	22.23	22.37	22.12	551,200
Feb 12, 2021	23.09	23.39	22.82	23.05	22.79	433,300
Feb 11, 2021	23.25	23.77	22.76	23.23	22.97	628,500
Feb 10, 2021	23.29	23.45	23.00	23.10	22.84	815,600
Feb 09, 2021	23.20	23.40	22.82	23.21	22.95	733,900
Feb 08, 2021	23.56	23.64	23.08	23.18	22.92	593,000
Feb 05, 2021	23.76	23.80	23.18	23.48	23.22	434,100
Feb 04, 2021	23.10	23.88	23.10	23.53	23.27	439,000
Feb 03, 2021	23.31	23.39	22.58	23.08	22.82	543,800
Feb 02, 2021	23.45	23.50	23.15	23.34	23.08	287,500
Feb 01, 2021	22.78	23.31	22.28	23.28	23.02	406,900
Jan 29, 2021	22.62	22.71	22.16	22.46	22.21	856,100
Jan 28, 2021	22.55	22.88	22.32	22.79	22.53	702,900
Jan 27, 2021	22.88	23.00	21.84	22.48	22.23	906,100
Jan 26, 2021	23.29	23.45	23.06	23.19	22.93	439,900
Jan 25, 2021	22.97	23.18	22.61	23.06	22.80	565,900
Jan 22, 2021	22.64	23.02	22.34	23.01	22.75	473,900
Jan 21, 2021	22.61	22.78	22.29	22.71	22.46	479,000
Jan 20, 2021	22.41	22.80	22.30	22.68	22.43	343,700
Jan 19, 2021	22.75	22.75	22.05	22.39	22.14	516,600
Jan 15, 2021	22.46	22.62	22.11	22.44	22.19	818,000
Jan 14, 2021	23.13	23.24	22.47	22.54	22.29	651,400
Jan 13, 2021	22.77	23.16	22.58	22.98	22.72	426,600
Jan 12, 2021	22.40	22.79	22.16	22.75	22.49	451,000
Jan 11, 2021	22.40	22.65	22.08	22.32	22.07	608,600
Jan 08, 2021	22.52	22.57	22.05	22.40	22.15	718,200
Jan 07, 2021	22.71	22.84	21.66	21.90	21.65	671,600
Jan 06, 2021	22.16	22.97	22.15	22.71	22.46	1,423,600
Jan 05, 2021	21.42	22.25	21.39	22.08	21.83	792,700
Jan 04, 2021	22.21	22.45	21.38	21.42	21.18	760,300
Dec 31, 2020	21.77	22.25	21.76	22.18	21.93	511,200
Dec 30, 2020	22.22	22.48	22.05	22.17	21.92	710,500
Dec 30, 2020	0.25 Dividend
Dec 29, 2020	22.64	22.73	22.18	22.39	21.89	463,200
Dec 28, 2020	22.63	22.68	22.30	22.58	22.07	775,400
Dec 24, 2020	22.42	22.63	22.27	22.33	21.83	367,900
Dec 23, 2020	23.11	23.30	22.34	22.42	21.92	903,500
Dec 22, 2020	22.91	22.98	22.71	22.83	22.32	881,500
Dec 21, 2020	22.86	23.07	22.65	22.92	22.41	492,500
Dec 18, 2020	23.61	23.83	22.96	23.13	22.62	1,935,500
Dec 17, 2020	23.17	23.55	22.86	23.49	22.97	1,089,500
Dec 16, 2020	23.11	23.52	23.01	23.12	22.61	1,046,700
Dec 15, 2020	22.27	23.00	22.15	22.95	22.44	1,095,200
Dec 14, 2020	22.75	22.81	22.05	22.15	21.66	1,354,200
Dec 11, 2020	21.61	22.32	21.20	22.10	21.61	1,904,200
Dec 10, 2020	20.95	21.15	20.78	21.05	20.58	522,100
Dec 09, 2020	20.90	21.19	20.70	21.14	20.67	801,700
Dec 08, 2020	20.73	21.07	20.61	20.85	20.39	570,100
Dec 07, 2020	20.51	20.90	20.51	20.77	20.31	726,000
Dec 04, 2020	21.12	21.29	20.33	20.50	20.04	764,200
Dec 03, 2020	20.43	21.00	20.34	20.81	20.35	829,600
Dec 02, 2020	20.55	20.57	19.93	20.31	19.86	1,043,300
Dec 01, 2020	19.89	20.50	19.72	20.28	19.83	1,727,200
Nov 30, 2020	19.74	20.01	19.35	19.43	19.00	1,134,300
Nov 27, 2020	20.11	20.11	19.46	19.73	19.29	321,800
Nov 25, 2020	20.01	20.24	19.77	20.00	19.55	354,600
Nov 24, 2020	19.69	20.36	19.56	20.05	19.60	670,500
Nov 23, 2020	19.42	19.70	19.20	19.42	18.99	1,041,500
Nov 20, 2020	18.98	19.39	18.97	19.26	18.83	744,700
Nov 19, 2020	18.73	19.35	18.52	19.27	18.84	443,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,134.77+6.78(+0.16%)

Dow 3033,611.13-134.27(-0.40%)

Nasdaq13,952.05+102.05(+0.74%)

CareTrust REIT, Inc. (CTRE)

S&P 500
4,134.77
+6.78(+0.16%)

Dow 30
33,611.13
-134.27(-0.40%)

Nasdaq
13,952.05
+102.05(+0.74%)