Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 25 minutes

S&P Futures
3,858.25
+10.00(+0.26%)
Dow Futures
31,087.00
+74.00(+0.24%)
Nasdaq Futures
11,923.00
+42.75(+0.36%)
Russell 2000 Futures
1,734.70
+6.10(+0.35%)
Crude Oil
98.81
+0.28(+0.28%)
Gold
1,744.40
+7.90(+0.45%)

Advertisement

CareTrust REIT, Inc. (CTRE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.89

+0.16

(+0.85%)

At close: 04:00PM EDT

18.89

0.00

(0.00%)

After hours:

04:16PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	18.82	19.06	18.60	18.89	18.89	739,400
Jul 05, 2022	18.90	18.91	18.26	18.73	18.73	701,200
Jul 01, 2022	18.42	19.13	18.42	19.05	19.05	851,800
Jun 30, 2022	18.59	18.66	18.12	18.44	18.44	683,200
Jun 29, 2022	18.39	18.76	18.25	18.73	18.73	544,500
Jun 29, 2022	0.275 Dividend
Jun 28, 2022	18.88	19.02	18.50	18.65	18.38	643,600
Jun 27, 2022	18.58	19.00	18.43	18.70	18.42	1,021,800
Jun 24, 2022	18.20	18.56	18.08	18.50	18.23	1,012,000
Jun 23, 2022	17.87	18.13	17.67	18.06	17.79	351,200
Jun 22, 2022	17.31	18.07	17.30	17.77	17.51	524,600
Jun 21, 2022	17.57	18.04	17.48	17.48	17.22	747,700
Jun 17, 2022	17.31	17.69	17.20	17.47	17.21	1,186,000
Jun 16, 2022	17.09	17.35	16.82	17.13	16.88	708,600
Jun 15, 2022	16.73	17.66	16.71	17.48	17.22	578,400
Jun 14, 2022	17.47	17.61	16.59	16.69	16.44	763,100
Jun 13, 2022	18.20	18.25	17.41	17.47	17.21	661,600
Jun 10, 2022	18.64	18.66	18.31	18.54	18.27	604,300
Jun 09, 2022	18.23	18.84	18.11	18.76	18.48	952,000
Jun 08, 2022	18.68	18.72	18.18	18.31	18.04	538,800
Jun 07, 2022	17.90	18.81	17.88	18.79	18.51	463,100
Jun 06, 2022	18.37	18.37	17.91	18.01	17.74	477,600
Jun 03, 2022	18.45	18.53	18.10	18.16	17.89	505,800
Jun 02, 2022	18.55	18.58	18.07	18.56	18.29	488,500
Jun 01, 2022	18.67	18.67	18.18	18.60	18.33	613,200
May 31, 2022	18.19	18.67	18.19	18.53	18.26	834,400
May 27, 2022	18.40	18.51	18.26	18.35	18.08	587,200
May 26, 2022	18.48	18.49	18.21	18.25	17.98	813,200
May 25, 2022	18.00	18.47	17.96	18.31	18.04	824,800
May 24, 2022	17.42	18.04	17.17	18.00	17.73	717,500
May 23, 2022	17.63	17.65	17.21	17.35	17.09	449,100
May 20, 2022	17.35	17.41	16.90	17.27	17.02	562,200
May 19, 2022	17.29	17.54	17.17	17.18	16.93	610,300
May 18, 2022	17.55	17.67	17.30	17.40	17.14	710,600
May 17, 2022	17.44	17.83	17.30	17.64	17.38	873,200
May 16, 2022	17.33	17.57	17.02	17.38	17.12	636,900
May 13, 2022	16.97	17.16	16.76	17.16	16.91	677,400
May 12, 2022	16.71	17.00	16.56	16.97	16.72	672,200
May 11, 2022	16.77	17.06	16.47	16.63	16.38	1,009,500
May 10, 2022	17.06	17.06	15.90	16.38	16.14	1,151,000
May 09, 2022	17.00	17.12	16.47	16.63	16.38	886,800
May 06, 2022	17.48	17.48	16.85	17.11	16.86	612,300
May 05, 2022	17.07	17.31	16.98	17.27	17.02	643,400
May 04, 2022	16.91	17.26	16.71	17.20	16.95	570,100
May 03, 2022	16.36	17.01	16.36	16.93	16.68	712,900
May 02, 2022	16.39	16.51	16.01	16.28	16.04	756,100
Apr 29, 2022	16.65	16.73	16.18	16.21	15.97	576,600
Apr 28, 2022	16.35	16.83	16.17	16.73	16.48	462,100
Apr 27, 2022	16.69	16.75	16.25	16.26	16.02	591,400
Apr 26, 2022	16.87	16.93	16.55	16.63	16.38	494,900
Apr 25, 2022	16.80	16.95	16.57	16.89	16.64	598,600
Apr 22, 2022	17.03	17.07	16.67	16.80	16.55	862,000
Apr 21, 2022	17.55	17.55	17.10	17.11	16.86	489,500
Apr 20, 2022	17.10	17.54	16.97	17.42	17.16	754,900
Apr 19, 2022	16.76	17.03	16.71	16.97	16.72	805,900
Apr 18, 2022	17.24	17.50	16.65	16.72	16.47	1,427,600
Apr 14, 2022	17.74	18.00	17.46	17.52	17.26	653,600
Apr 13, 2022	17.86	17.91	17.47	17.65	17.39	1,048,400
Apr 12, 2022	18.21	18.25	17.56	17.76	17.50	1,428,000
Apr 11, 2022	18.74	18.98	18.53	18.66	18.38	557,400
Apr 08, 2022	18.85	19.03	18.73	18.74	18.46	468,800
Apr 07, 2022	19.12	19.15	18.72	18.83	18.55	541,900
Apr 06, 2022	19.08	19.41	18.96	19.14	18.86	518,900
Apr 05, 2022	19.94	20.04	19.04	19.11	18.83	1,007,700
Apr 04, 2022	19.86	20.00	19.50	19.93	19.64	870,900
Apr 01, 2022	19.35	19.90	19.32	19.87	19.58	673,900
Mar 31, 2022	19.40	19.64	19.27	19.30	19.02	645,400
Mar 30, 2022	19.45	19.52	19.29	19.38	19.09	450,400
Mar 30, 2022	0.275 Dividend
Mar 29, 2022	19.40	19.83	19.39	19.76	19.20	677,800
Mar 28, 2022	19.10	19.20	18.95	19.16	18.61	565,400
Mar 25, 2022	18.80	19.09	18.80	19.04	18.50	508,600
Mar 24, 2022	18.71	18.93	18.54	18.92	18.38	442,800
Mar 23, 2022	18.62	18.84	18.44	18.65	18.12	581,700
Mar 22, 2022	18.78	18.95	18.51	18.66	18.13	772,200
Mar 21, 2022	18.60	18.78	18.45	18.63	18.10	674,300
Mar 18, 2022	18.27	18.64	18.26	18.60	18.07	1,429,200
Mar 17, 2022	18.13	18.56	18.12	18.47	17.94	725,600
Mar 16, 2022	18.03	18.25	17.59	18.13	17.61	926,600
Mar 15, 2022	17.69	18.02	17.65	18.01	17.50	734,300
Mar 14, 2022	17.48	17.81	17.43	17.56	17.06	662,300
Mar 11, 2022	17.54	17.73	17.25	17.32	16.83	569,300
Mar 10, 2022	17.45	17.60	17.29	17.59	17.09	629,700
Mar 09, 2022	17.63	17.80	17.40	17.56	17.06	1,213,300
Mar 08, 2022	17.35	17.68	17.16	17.45	16.95	490,600
Mar 07, 2022	17.59	17.67	17.21	17.26	16.77	641,900
Mar 04, 2022	17.65	17.69	17.40	17.62	17.12	464,400
Mar 03, 2022	17.80	17.86	17.54	17.69	17.19	652,700
Mar 02, 2022	17.22	17.73	17.10	17.67	17.17	623,000
Mar 01, 2022	17.50	17.58	16.94	17.12	16.63	776,300
Feb 28, 2022	17.78	17.78	17.31	17.50	17.00	872,500
Feb 25, 2022	17.60	17.84	17.26	17.79	17.28	523,600
Feb 24, 2022	17.04	17.56	16.86	17.49	16.99	758,300
Feb 23, 2022	17.68	17.91	17.25	17.31	16.82	1,077,500
Feb 22, 2022	17.88	17.95	17.50	17.58	17.08	1,019,200
Feb 18, 2022	18.12	18.52	17.93	17.97	17.46	983,700
Feb 17, 2022	18.01	18.45	17.67	18.10	17.58	2,283,900
Feb 16, 2022	19.38	19.63	19.33	19.46	18.91	938,000
Feb 15, 2022	19.43	19.61	19.17	19.31	18.76	983,600
Feb 14, 2022	19.77	20.02	19.31	19.32	18.77	806,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,858.25+10.00(+0.26%)

Dow Futures31,087.00+74.00(+0.24%)

Nasdaq Futures11,923.00+42.75(+0.36%)

Russell 2000 Futures1,734.70+6.10(+0.35%)

Crude Oil98.81+0.28(+0.28%)

Gold1,744.40+7.90(+0.45%)

CareTrust REIT, Inc. (CTRE)

S&P Futures
3,858.25
+10.00(+0.26%)

Dow Futures
31,087.00
+74.00(+0.24%)

Nasdaq Futures
11,923.00
+42.75(+0.36%)

Russell 2000 Futures
1,734.70
+6.10(+0.35%)

Crude Oil
98.81
+0.28(+0.28%)

Gold
1,744.40
+7.90(+0.45%)