CareTrust REIT Inc. (CTRE) Historical Stock Data
27.36 ↑0.15 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRE is down -0.38% a day on average. There have been 9 days where CareTrust REIT Inc. closed green and 21 days where CTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.33 | 27.36 | ↑$1.03 (3.91%) | 26.17 | 27.69 | 15.40M |
| 2024-12-19 | 27.59 | 27.21 | ↓$0.38 (-1.38%) | 27.15 | 27.83 | 3.28M |
| 2024-12-18 | 28.49 | 27.38 | ↓$1.11 (-3.90%) | 27.23 | 28.74 | 2.35M |
| 2024-12-17 | 28.57 | 28.53 | ↓$0.04 (-0.14%) | 28.45 | 28.88 | 1.98M |
| 2024-12-16 | 28.78 | 28.63 | ↓$0.15 (-0.52%) | 28.56 | 28.95 | 1.40M |
| 2024-12-13 | 28.55 | 28.81 | ↑$0.26 (0.91%) | 28.49 | 28.86 | 1.47M |
| 2024-12-12 | 28.57 | 28.66 | ↑$0.09 (0.32%) | 28.52 | 29.03 | 1.31M |
| 2024-12-11 | 28.57 | 28.54 | ↓$0.03 (-0.11%) | 28.36 | 28.86 | 2M |
| 2024-12-10 | 28.85 | 28.83 | ↓$0.02 (-0.07%) | 28.74 | 29.44 | 2.50M |
| 2024-12-09 | 29.36 | 28.84 | ↓$0.52 (-1.77%) | 28.58 | 29.55 | 2.45M |
| 2024-12-06 | 29.47 | 29.34 | ↓$0.13 (-0.44%) | 29.07 | 29.59 | 1.61M |
| 2024-12-05 | 29.27 | 29.43 | ↑$0.16 (0.55%) | 29.20 | 29.62 | 1.08M |
| 2024-12-04 | 29.30 | 29.42 | ↑$0.12 (0.41%) | 29.10 | 29.50 | 2.06M |
| 2024-12-03 | 29.16 | 29.16 | ↑$0.00 (0.00%) | 28.86 | 29.34 | 1.95M |
| 2024-12-02 | 29.60 | 29.17 | ↓$0.43 (-1.45%) | 29.11 | 29.61 | 1.79M |
| 2024-11-29 | 29.94 | 29.79 | ↓$0.15 (-0.50%) | 29.75 | 30.05 | 0.95M |
| 2024-11-27 | 30.23 | 29.91 | ↓$0.32 (-1.06%) | 29.91 | 30.35 | 1.16M |
| 2024-11-26 | 30.16 | 30.02 | ↓$0.14 (-0.46%) | 29.95 | 30.46 | 2.25M |
| 2024-11-25 | 30.37 | 30.03 | ↓$0.34 (-1.12%) | 29.88 | 30.70 | 4.88M |
| 2024-11-22 | 30.88 | 30.30 | ↓$0.58 (-1.88%) | 29.99 | 31.11 | 2.05M |
| 2024-11-21 | 30.95 | 30.74 | ↓$0.21 (-0.68%) | 30.59 | 30.95 | 1.30M |
| 2024-11-20 | 31.00 | 30.66 | ↓$0.34 (-1.10%) | 30.58 | 31.00 | 842.58K |
| 2024-11-19 | 30.38 | 31.08 | ↑$0.70 (2.30%) | 30.24 | 31.14 | 1.65M |
| 2024-11-18 | 30.50 | 30.27 | ↓$0.23 (-0.75%) | 30.16 | 30.63 | 1.71M |
| 2024-11-15 | 30.13 | 30.33 | ↑$0.20 (0.66%) | 29.94 | 30.80 | 1.93M |
| 2024-11-14 | 30.37 | 29.93 | ↓$0.44 (-1.45%) | 29.87 | 30.49 | 2.05M |
| 2024-11-13 | 30.82 | 30.37 | ↓$0.45 (-1.46%) | 30.36 | 30.94 | 1.30M |
| 2024-11-12 | 30.95 | 30.77 | ↓$0.18 (-0.58%) | 30.73 | 31.35 | 1.62M |
| 2024-11-11 | 30.81 | 30.77 | ↓$0.04 (-0.13%) | 30.58 | 31.06 | 1.41M |
| 2024-11-08 | 30.80 | 30.94 | ↑$0.14 (0.45%) | 30.71 | 31.19 | 2.40M |
Create an account or log in to view more rows.
$CTRE might see a whole 1% green
$CTRE bought more
$CTRE The squeeze is coming
$CTRE always with good potential for a long term Hodl
$CTRE said y’all dumb af
$CTRE Dip buyers are going to get wrecked
$CTRE the redness has arrived
$CTRE Love this stock.
Light taps
$CTRE Bearish..
$CTRE is the dump over