CareTrust REIT Inc. (CTRE) Historical Stock Data
30.66 ↓0.42 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRE is down -0.02% a day on average. There have been 14 days where CareTrust REIT Inc. closed green and 16 days where CTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.50 | 30.67 | ↑$1.17 (3.97%) | 29.31 | 30.70 | 2.87M |
| 2024-11-06 | 30.13 | 29.49 | ↓$0.64 (-2.12%) | 29.13 | 31.25 | 4.86M |
| 2024-11-05 | 30.87 | 30.85 | ↓$0.02 (-0.06%) | 29.72 | 30.94 | 4.32M |
| 2024-11-04 | 32.74 | 31.06 | ↓$1.68 (-5.13%) | 30.62 | 33.00 | 6.89M |
| 2024-11-01 | 32.68 | 32.37 | ↓$0.31 (-0.93%) | 32.26 | 33.07 | 7.12M |
| 2024-10-31 | 32.50 | 32.67 | ↑$0.17 (0.52%) | 32.40 | 33.10 | 9.70M |
| 2024-10-30 | 32.88 | 32.81 | ↓$0.07 (-0.21%) | 32.17 | 33.15 | 2.81M |
| 2024-10-29 | 31.35 | 31.92 | ↑$0.57 (1.82%) | 31.24 | 31.97 | 1.31M |
| 2024-10-28 | 31.10 | 31.31 | ↑$0.21 (0.68%) | 30.98 | 31.36 | 1.28M |
| 2024-10-25 | 30.98 | 30.93 | ↓$0.05 (-0.16%) | 30.81 | 31.15 | 0.99M |
| 2024-10-24 | 30.85 | 30.94 | ↑$0.09 (0.29%) | 30.81 | 31.20 | 758.63K |
| 2024-10-23 | 30.35 | 30.85 | ↑$0.50 (1.65%) | 30.35 | 30.91 | 804.46K |
| 2024-10-22 | 30.22 | 30.38 | ↑$0.16 (0.53%) | 30.07 | 30.45 | 641.21K |
| 2024-10-21 | 30.80 | 30.34 | ↓$0.46 (-1.49%) | 30.23 | 31.04 | 1.06M |
| 2024-10-18 | 30.78 | 30.88 | ↑$0.10 (0.32%) | 30.74 | 30.94 | 860.08K |
| 2024-10-17 | 30.91 | 30.66 | ↓$0.25 (-0.81%) | 30.66 | 30.98 | 0.96M |
| 2024-10-16 | 30.55 | 31.01 | ↑$0.46 (1.51%) | 30.52 | 31.07 | 1.17M |
| 2024-10-15 | 30.34 | 30.61 | ↑$0.27 (0.89%) | 30.34 | 30.81 | 1.87M |
| 2024-10-14 | 30.28 | 30.20 | ↓$0.08 (-0.26%) | 30.11 | 30.35 | 0.92M |
| 2024-10-11 | 30.00 | 30.24 | ↑$0.24 (0.80%) | 29.90 | 30.41 | 0.91M |
| 2024-10-10 | 30.03 | 29.89 | ↓$0.14 (-0.47%) | 29.73 | 30.23 | 1.60M |
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