Advertisement
Advertisement
U.S. markets open in 7 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CareTrust REIT, Inc. (CTRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.89+0.16 (+0.85%)
At close: 04:00PM EDT
18.89 0.00 (0.00%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202218.8219.0618.6018.8918.89739,400
Jul 05, 202218.9018.9118.2618.7318.73701,200
Jul 01, 202218.4219.1318.4219.0519.05851,800
Jun 30, 202218.5918.6618.1218.4418.44683,200
Jun 29, 202218.3918.7618.2518.7318.73544,500
Jun 29, 20220.275 Dividend
Jun 28, 202218.8819.0218.5018.6518.38643,600
Jun 27, 202218.5819.0018.4318.7018.421,021,800
Jun 24, 202218.2018.5618.0818.5018.231,012,000
Jun 23, 202217.8718.1317.6718.0617.79351,200
Jun 22, 202217.3118.0717.3017.7717.51524,600
Jun 21, 202217.5718.0417.4817.4817.22747,700
Jun 17, 202217.3117.6917.2017.4717.211,186,000
Jun 16, 202217.0917.3516.8217.1316.88708,600
Jun 15, 202216.7317.6616.7117.4817.22578,400
Jun 14, 202217.4717.6116.5916.6916.44763,100
Jun 13, 202218.2018.2517.4117.4717.21661,600
Jun 10, 202218.6418.6618.3118.5418.27604,300
Jun 09, 202218.2318.8418.1118.7618.48952,000
Jun 08, 202218.6818.7218.1818.3118.04538,800
Jun 07, 202217.9018.8117.8818.7918.51463,100
Jun 06, 202218.3718.3717.9118.0117.74477,600
Jun 03, 202218.4518.5318.1018.1617.89505,800
Jun 02, 202218.5518.5818.0718.5618.29488,500
Jun 01, 202218.6718.6718.1818.6018.33613,200
May 31, 202218.1918.6718.1918.5318.26834,400
May 27, 202218.4018.5118.2618.3518.08587,200
May 26, 202218.4818.4918.2118.2517.98813,200
May 25, 202218.0018.4717.9618.3118.04824,800
May 24, 202217.4218.0417.1718.0017.73717,500
May 23, 202217.6317.6517.2117.3517.09449,100
May 20, 202217.3517.4116.9017.2717.02562,200
May 19, 202217.2917.5417.1717.1816.93610,300
May 18, 202217.5517.6717.3017.4017.14710,600
May 17, 202217.4417.8317.3017.6417.38873,200
May 16, 202217.3317.5717.0217.3817.12636,900
May 13, 202216.9717.1616.7617.1616.91677,400
May 12, 202216.7117.0016.5616.9716.72672,200
May 11, 202216.7717.0616.4716.6316.381,009,500
May 10, 202217.0617.0615.9016.3816.141,151,000
May 09, 202217.0017.1216.4716.6316.38886,800
May 06, 202217.4817.4816.8517.1116.86612,300
May 05, 202217.0717.3116.9817.2717.02643,400
May 04, 202216.9117.2616.7117.2016.95570,100
May 03, 202216.3617.0116.3616.9316.68712,900
May 02, 202216.3916.5116.0116.2816.04756,100
Apr 29, 202216.6516.7316.1816.2115.97576,600
Apr 28, 202216.3516.8316.1716.7316.48462,100
Apr 27, 202216.6916.7516.2516.2616.02591,400
Apr 26, 202216.8716.9316.5516.6316.38494,900
Apr 25, 202216.8016.9516.5716.8916.64598,600
Apr 22, 202217.0317.0716.6716.8016.55862,000
Apr 21, 202217.5517.5517.1017.1116.86489,500
Apr 20, 202217.1017.5416.9717.4217.16754,900
Apr 19, 202216.7617.0316.7116.9716.72805,900
Apr 18, 202217.2417.5016.6516.7216.471,427,600
Apr 14, 202217.7418.0017.4617.5217.26653,600
Apr 13, 202217.8617.9117.4717.6517.391,048,400
Apr 12, 202218.2118.2517.5617.7617.501,428,000
Apr 11, 202218.7418.9818.5318.6618.38557,400
Apr 08, 202218.8519.0318.7318.7418.46468,800
Apr 07, 202219.1219.1518.7218.8318.55541,900
Apr 06, 202219.0819.4118.9619.1418.86518,900
Apr 05, 202219.9420.0419.0419.1118.831,007,700
Apr 04, 202219.8620.0019.5019.9319.64870,900
Apr 01, 202219.3519.9019.3219.8719.58673,900
Mar 31, 202219.4019.6419.2719.3019.02645,400
Mar 30, 202219.4519.5219.2919.3819.09450,400
Mar 30, 20220.275 Dividend
Mar 29, 202219.4019.8319.3919.7619.20677,800
Mar 28, 202219.1019.2018.9519.1618.61565,400
Mar 25, 202218.8019.0918.8019.0418.50508,600
Mar 24, 202218.7118.9318.5418.9218.38442,800
Mar 23, 202218.6218.8418.4418.6518.12581,700
Mar 22, 202218.7818.9518.5118.6618.13772,200
Mar 21, 202218.6018.7818.4518.6318.10674,300
Mar 18, 202218.2718.6418.2618.6018.071,429,200
Mar 17, 202218.1318.5618.1218.4717.94725,600
Mar 16, 202218.0318.2517.5918.1317.61926,600
Mar 15, 202217.6918.0217.6518.0117.50734,300
Mar 14, 202217.4817.8117.4317.5617.06662,300
Mar 11, 202217.5417.7317.2517.3216.83569,300
Mar 10, 202217.4517.6017.2917.5917.09629,700
Mar 09, 202217.6317.8017.4017.5617.061,213,300
Mar 08, 202217.3517.6817.1617.4516.95490,600
Mar 07, 202217.5917.6717.2117.2616.77641,900
Mar 04, 202217.6517.6917.4017.6217.12464,400
Mar 03, 202217.8017.8617.5417.6917.19652,700
Mar 02, 202217.2217.7317.1017.6717.17623,000
Mar 01, 202217.5017.5816.9417.1216.63776,300
Feb 28, 202217.7817.7817.3117.5017.00872,500
Feb 25, 202217.6017.8417.2617.7917.28523,600
Feb 24, 202217.0417.5616.8617.4916.99758,300
Feb 23, 202217.6817.9117.2517.3116.821,077,500
Feb 22, 202217.8817.9517.5017.5817.081,019,200
Feb 18, 202218.1218.5217.9317.9717.46983,700
Feb 17, 202218.0118.4517.6718.1017.582,283,900
Feb 16, 202219.3819.6319.3319.4618.91938,000
Feb 15, 202219.4319.6119.1719.3118.76983,600
Feb 14, 202219.7720.0219.3119.3218.77806,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement