CTRE - CareTrust REIT, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201923.1623.8923.1423.8923.89182,425
Mar 20, 201923.1023.4422.8923.2223.221,112,600
Mar 19, 201923.4623.6423.0623.1323.13781,700
Mar 18, 201923.9023.9023.3123.3823.381,040,400
Mar 15, 201924.0324.1023.7823.8723.871,177,700
Mar 14, 201924.0324.0723.8923.9723.97569,400
Mar 13, 201923.7424.0923.7423.9723.97705,400
Mar 12, 201923.6323.8223.5623.7123.71571,700
Mar 11, 201923.2123.6323.1423.5623.56839,600
Mar 08, 201922.8523.3022.8523.2223.22725,700
Mar 07, 201922.7823.2222.7322.8622.861,337,600
Mar 06, 201922.6622.8122.4922.7222.721,632,800
Mar 05, 201922.3422.7222.2722.6522.651,012,400
Mar 04, 201922.3422.5122.0922.4022.401,490,700
Mar 01, 201922.4322.4821.9722.3322.33760,900
Feb 28, 201922.3722.7522.3322.3422.34728,700
Feb 27, 201922.5922.6222.1622.4722.47491,200
Feb 26, 201922.7822.8622.5522.6922.69608,200
Feb 25, 201922.9123.0222.4822.6722.67632,600
Feb 22, 201922.8523.2122.8022.8422.841,924,500
Feb 21, 201922.5222.8522.4022.7922.79727,100
Feb 20, 201922.5422.6922.2922.6022.60786,500
Feb 19, 201922.4922.8422.3522.5622.561,038,500
Feb 15, 201922.2122.4522.0122.4222.42874,800
Feb 14, 201922.4622.8721.9422.1622.161,184,800
Feb 13, 201921.8022.0721.5222.0322.031,184,800
Feb 12, 201922.6522.6621.7221.8521.851,126,800
Feb 11, 201922.2122.6622.1022.6322.63896,000
Feb 08, 201922.2122.4121.9922.1822.18549,000
Feb 07, 201921.9322.4521.7522.3322.33854,900
Feb 06, 201922.0022.0021.7021.8521.85303,800
Feb 05, 201922.0422.0821.7522.0022.00920,500
Feb 04, 201921.7922.0721.5422.0322.03812,600
Feb 01, 201921.9622.1321.5421.7221.721,356,500
Jan 31, 201921.9221.9921.6721.9821.98673,100
Jan 30, 201921.6922.2121.5821.9221.92942,800
Jan 29, 201921.3521.7521.3521.6821.68869,900
Jan 28, 201921.1321.4721.0521.3821.381,163,600
Jan 25, 201920.7721.1620.7521.1521.151,275,200
Jan 24, 201920.6320.8920.4120.7420.74492,200
Jan 23, 201920.1020.5820.0120.5720.571,011,700
Jan 22, 201920.2420.2819.8820.0720.07538,300
Jan 18, 201920.7020.7020.1520.2220.22725,900
Jan 17, 201920.4320.7220.3920.6620.66879,000
Jan 16, 201920.3220.5920.3220.5320.53884,600
Jan 15, 201919.9920.4219.9520.3320.33634,600
Jan 14, 201919.8520.0019.7119.9519.95898,800
Jan 11, 201919.8620.1019.5819.9019.901,719,200
Jan 10, 201919.3019.8819.2419.7519.753,083,100
Jan 09, 201919.3419.4618.9219.3819.381,102,100
Jan 08, 201918.8618.9918.4618.9118.911,744,000
Jan 07, 201918.4518.7318.4118.4918.49671,700
Jan 04, 201918.1718.5618.0818.4118.41728,300
Jan 03, 201917.9318.4217.8618.1518.15673,700
Jan 02, 201918.2818.2817.7117.8917.89918,100
Dec 31, 201818.5718.5718.0918.4618.46919,000
Dec 28, 201818.4118.5618.0618.4918.491,833,600
Dec 28, 20180.205 Dividend
Dec 27, 201818.5118.6417.8518.4518.251,115,100
Dec 26, 201818.0718.7117.7518.6818.47823,800
Dec 24, 201818.7218.9218.0518.0517.85623,600
Dec 21, 201819.3819.7018.6318.6918.482,401,100
Dec 20, 201819.3019.6519.1319.3519.141,142,600
Dec 19, 201820.0320.3019.5119.5619.341,209,400
Dec 18, 201819.7920.2519.7920.0019.78660,900
Dec 17, 201820.4420.6019.6219.7219.50883,300
Dec 14, 201820.1620.5220.1220.4420.21649,200
Dec 13, 201819.8920.3619.8520.2720.04654,300
Dec 12, 201820.1920.3419.7619.8519.631,117,900
Dec 11, 201820.2920.5620.1320.1519.931,201,700
Dec 10, 201820.3120.3820.0420.2520.02986,600
Dec 07, 201820.1020.2619.9620.1619.94856,800
Dec 06, 201819.6820.2219.3620.2019.98989,300
Dec 04, 201820.5320.6519.7319.8119.591,709,200
Dec 03, 201820.2020.3719.9120.3520.121,187,400
Nov 30, 201819.9620.1719.8020.0219.801,537,200
Nov 29, 201819.5920.0019.5519.8819.661,751,100
Nov 28, 201819.4019.4919.2319.4119.19616,600
Nov 27, 201819.2819.4519.1919.3519.14469,500
Nov 26, 201819.5719.5819.1719.2619.05478,300
Nov 23, 201819.0419.5718.8519.4919.27651,800
Nov 21, 201819.2619.3619.0919.0918.88529,000
Nov 20, 201819.2719.5419.1819.2619.05674,300
Nov 19, 201819.4319.6619.1119.3119.10472,400
Nov 16, 201818.8119.4218.8119.4119.19932,700
Nov 15, 201819.2519.2518.6818.9818.77733,700
Nov 14, 201819.3619.4819.1719.2819.07668,700
Nov 13, 201819.5019.7519.0619.1918.98489,500
Nov 12, 201819.4219.8619.3919.5319.31561,300
Nov 09, 201819.6019.6819.2619.3819.16818,200
Nov 08, 201819.3219.6719.2419.6619.44967,700
Nov 07, 201819.1519.3218.9219.3019.09995,600
Nov 06, 201818.7019.0918.1118.9618.751,570,800
Nov 05, 201817.6418.2417.6418.0417.84740,400
Nov 02, 201817.9017.9417.3417.5417.35701,200
Nov 01, 201817.6517.9217.4917.9017.70630,900
Oct 31, 201818.0918.0917.6317.6617.46574,300
Oct 30, 201817.8918.3817.8218.0817.88769,500
Oct 29, 201817.9218.1717.7217.9017.70746,900
Oct 26, 201817.7417.7617.1217.7417.541,414,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...