CareTrust REIT Inc. (CTRE) Historical Stock Data
23.95 ↑0.14 (0.59%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CTRE is up 0.16% a day on average. There have been 18 days where CareTrust REIT Inc. closed green and 12 days where CTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.66 | 23.95 | ↑$0.29 (1.23%) | 23.62 | 24.02 | 878.12K |
| 2024-04-24 | 23.78 | 23.81 | ↑$0.03 (0.13%) | 23.65 | 23.98 | 633.36K |
| 2024-04-23 | 23.64 | 23.90 | ↑$0.26 (1.10%) | 23.58 | 23.94 | 1.12M |
| 2024-04-22 | 23.70 | 23.59 | ↓$0.11 (-0.46%) | 23.26 | 23.76 | 1.10M |
| 2024-04-19 | 23.75 | 23.69 | ↓$0.06 (-0.25%) | 23.56 | 23.98 | 783.68K |
| 2024-04-18 | 23.50 | 23.74 | ↑$0.24 (1.02%) | 23.40 | 23.74 | 897.24K |
| 2024-04-17 | 23.59 | 23.52 | ↓$0.07 (-0.30%) | 23.38 | 23.67 | 0.96M |
| 2024-04-16 | 23.42 | 23.47 | ↑$0.05 (0.21%) | 23.32 | 23.57 | 766.35K |
| 2024-04-15 | 23.74 | 23.56 | ↓$0.18 (-0.76%) | 23.28 | 23.80 | 734.21K |
| 2024-04-12 | 23.68 | 23.66 | ↓$0.02 (-0.08%) | 23.55 | 23.79 | 767.87K |
| 2024-04-11 | 23.65 | 23.69 | ↑$0.04 (0.17%) | 23.55 | 23.76 | 680.30K |
| 2024-04-10 | 24.00 | 23.55 | ↓$0.45 (-1.88%) | 23.34 | 24.01 | 1.29M |
| 2024-04-09 | 24.39 | 24.32 | ↓$0.07 (-0.29%) | 24.20 | 24.44 | 829.94K |
| 2024-04-08 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.28 | 24.53 | 719.92K |
| 2024-04-05 | 24.02 | 24.52 | ↑$0.50 (2.08%) | 24.02 | 24.62 | 694.53K |
| 2024-04-04 | 24.40 | 24.18 | ↓$0.22 (-0.90%) | 23.96 | 24.62 | 1.42M |
| 2024-04-03 | 24.00 | 24.19 | ↑$0.19 (0.79%) | 23.96 | 24.30 | 1.11M |
| 2024-04-02 | 24.16 | 24.05 | ↓$0.11 (-0.46%) | 23.83 | 24.21 | 1.55M |
| 2024-04-01 | 24.41 | 24.24 | ↓$0.17 (-0.70%) | 24.15 | 24.47 | 1.01M |
| 2024-03-28 | 24.25 | 24.37 | ↑$0.12 (0.49%) | 24.25 | 24.48 | 855.28K |
| 2024-03-27 | 24.15 | 24.19 | ↑$0.04 (0.17%) | 24.06 | 24.23 | 1.11M |
| 2024-03-26 | 24.28 | 24.30 | ↑$0.02 (0.08%) | 24.16 | 24.57 | 1.30M |
| 2024-03-25 | 24.01 | 24.17 | ↑$0.16 (0.67%) | 23.98 | 24.24 | 0.91M |
| 2024-03-22 | 24.10 | 23.98 | ↓$0.12 (-0.50%) | 23.92 | 24.41 | 0.92M |
| 2024-03-21 | 24.22 | 24.21 | ↓$0.01 (-0.04%) | 23.92 | 24.24 | 1.48M |
| 2024-03-20 | 23.97 | 24.19 | ↑$0.22 (0.92%) | 23.79 | 24.19 | 1.43M |
| 2024-03-19 | 23.98 | 24.02 | ↑$0.04 (0.17%) | 23.85 | 24.29 | 2.05M |
| 2024-03-18 | 23.53 | 23.97 | ↑$0.44 (1.87%) | 23.53 | 24.00 | 2.09M |
| 2024-03-15 | 23.43 | 23.48 | ↑$0.05 (0.21%) | 23.43 | 23.76 | 8.19M |
| 2024-03-14 | 23.53 | 23.58 | ↑$0.05 (0.21%) | 23.33 | 23.64 | 1.29M |
Create an account or log in to view more rows.
$CTRE Love this stock.
Light taps
$CTRE Bearish..
$CTRE is the dump over
$CTRE bear trap dude
$CTRE BOUGHT TODAY!
$CTRE we all speculate but nobody knows what going to happen.
$CTRE getting this mare ready to run today
$CTRE Going up
$CTRE the price is wrong
$CTRE Rug pull soon?