CareTrust REIT, Inc. CTRE
NYSE · United States · Finance
$36.58-0.23 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.58 | -1.67% | $36.90 | $36.95 | $36.57 | 2.57M |
| 2026-09-29 | $37.20 | -0.59% | $37.27 | $37.50 | $36.91 | 2.08M |
| 2026-09-28 | $37.42 | +0.03% | $37.55 | $37.60 | $37.05 | 2.03M |
| 2026-09-25 | $37.41 | +0.24% | $37.27 | $37.43 | $36.96 | 1.68M |
| 2026-09-24 | $37.32 | +0.40% | $37.48 | $37.78 | $37.16 | 1.66M |
| 2026-09-23 | $37.17 | -0.69% | $37.21 | $37.38 | $36.85 | 1.89M |
| 2026-09-22 | $37.43 | -0.66% | $37.62 | $37.72 | $37.25 | 2.16M |
| 2026-09-21 | $37.68 | +0.37% | $37.39 | $37.91 | $37.39 | 1.71M |
| 2026-09-18 | $37.54 | -1.65% | $38.09 | $38.14 | $37.38 | 5.64M |
| 2026-09-17 | $38.17 | +0.50% | $38.09 | $38.37 | $37.95 | 1.62M |
| 2026-09-16 | $37.98 | -1.15% | $38.46 | $38.71 | $37.67 | 2.34M |
| 2026-09-15 | $38.42 | +0.81% | $38.28 | $39.39 | $37.75 | 3.19M |
| 2026-09-14 | $38.11 | -1.32% | $39.06 | $39.39 | $37.88 | 2.44M |
| 2026-09-11 | $38.62 | -0.52% | $39.01 | $39.15 | $38.52 | 1.39M |
| 2026-09-10 | $38.82 | -0.56% | $39.42 | $39.65 | $38.58 | 1.63M |
| 2026-09-09 | $39.04 | -0.71% | $39.46 | $39.50 | $38.73 | 2.54M |
| 2026-09-08 | $39.32 | +0.79% | $39.39 | $39.57 | $38.73 | 1.67M |
| 2026-09-04 | $39.01 | -1.51% | $39.45 | $40.08 | $38.99 | 1.10M |
| 2026-09-03 | $39.61 | +0.10% | $39.74 | $39.81 | $39.23 | 1.66M |
| 2026-09-02 | $39.57 | -0.90% | $39.90 | $40.13 | $39.30 | 2.14M |
| 2026-09-01 | $39.93 | +2.52% | $39.16 | $39.95 | $39.05 | 2.06M |
| 2026-08-31 | $38.95 | -0.20% | $38.88 | $39.04 | $38.37 | 2.91M |
| 2026-08-28 | $39.03 | -0.84% | $39.50 | $39.63 | $39.00 | 1.01M |
| 2026-08-27 | $39.36 | -1.45% | $39.78 | $39.96 | $39.31 | 1.32M |
| 2026-08-26 | $39.94 | +0.10% | $39.90 | $40.25 | $39.64 | 2.07M |
| 2026-08-25 | $39.90 | +0.63% | $39.74 | $40.08 | $39.42 | 1.77M |
| 2026-08-24 | $39.65 | +0.18% | $39.61 | $40.13 | $39.43 | 1.45M |
| 2026-08-21 | $39.58 | -0.45% | $40.00 | $40.00 | $39.38 | 2.87M |
| 2026-08-20 | $39.76 | -0.15% | $39.79 | $40.27 | $39.73 | 1.69M |
| 2026-08-19 | $39.82 | +1.32% | $39.60 | $39.86 | $39.31 | 8.45M |
| 2026-08-18 | $39.30 | +0.10% | $39.44 | $39.74 | $39.12 | 1.93M |
| 2026-08-17 | $39.26 | +1.26% | $38.61 | $39.29 | $38.61 | 1.72M |
| 2026-08-14 | $38.77 | -0.15% | $38.25 | $39.14 | $37.97 | 2.54M |
| 2026-08-13 | $38.83 | -0.84% | $39.43 | $39.82 | $38.73 | 1.57M |
| 2026-08-12 | $39.16 | +1.24% | $38.73 | $39.32 | $38.73 | 2.18M |
| 2026-08-11 | $38.68 | -4.30% | $40.35 | $40.54 | $38.45 | 3.03M |
| 2026-08-10 | $40.42 | -1.94% | $41.04 | $41.04 | $40.32 | 2.69M |
| 2026-08-07 | $41.22 | +0.22% | $40.97 | $41.38 | $40.61 | 1.93M |
| 2026-08-06 | $41.13 | -0.02% | $41.57 | $41.59 | $40.92 | 1.70M |
| 2026-08-05 | $41.14 | +0.73% | $40.78 | $41.43 | $40.33 | 2.40M |
| 2026-08-04 | $40.84 | -0.92% | $40.79 | $41.06 | $40.06 | 2.07M |
| 2026-08-03 | $41.22 | -1.72% | $42.00 | $42.28 | $41.14 | 1.78M |
| 2026-07-31 | $41.94 | +0.72% | $41.62 | $42.09 | $40.94 | 1.58M |
| 2026-07-30 | $41.64 | -1.65% | $42.28 | $42.41 | $41.07 | 1.54M |
| 2026-07-29 | $42.34 | -0.91% | $42.78 | $42.78 | $42.16 | 1.26M |
| 2026-07-28 | $42.73 | -0.54% | $43.52 | $43.62 | $42.69 | 1.71M |
| 2026-07-27 | $42.96 | -0.67% | $43.35 | $43.35 | $42.76 | 1.42M |
| 2026-07-24 | $43.25 | +2.13% | $42.71 | $43.31 | $42.71 | 2.21M |
| 2026-07-23 | $42.35 | -0.07% | $42.30 | $43.06 | $42.10 | 2.39M |
| 2026-07-22 | $42.38 | -2.35% | $43.41 | $43.60 | $42.30 | 3.04M |
| 2026-07-21 | $43.40 | +2.24% | $42.39 | $43.44 | $42.36 | 2.38M |
| 2026-07-20 | $42.45 | -1.00% | $42.74 | $42.88 | $42.16 | 1.78M |
| 2026-07-17 | $42.88 | +2.17% | $42.20 | $43.10 | $42.08 | 2.99M |
| 2026-07-16 | $41.97 | +4.66% | $40.35 | $41.99 | $40.20 | 3.33M |
| 2026-07-15 | $40.10 | -0.96% | $40.49 | $41.00 | $39.99 | 2.42M |
| 2026-07-14 | $40.49 | +0.40% | $40.50 | $40.72 | $40.12 | 2.01M |
| 2026-07-13 | $40.33 | +0.27% | $40.33 | $40.71 | $40.20 | 1.94M |
| 2026-07-10 | $40.22 | -1.57% | $40.92 | $41.10 | $40.03 | 1.82M |
| 2026-07-09 | $40.86 | -1.16% | $41.20 | $41.74 | $40.82 | 1.74M |
| 2026-07-08 | $41.34 | -1.10% | $41.80 | $42.06 | $41.27 | 2.41M |
| 2026-07-07 | $41.80 | +0.99% | $41.65 | $42.22 | $41.65 | 2.37M |
| 2026-07-06 | $41.39 | -0.89% | $41.76 | $42.05 | $41.20 | 2.18M |
| 2026-07-02 | $41.76 | +2.10% | $41.08 | $41.85 | $40.90 | 2.46M |
| 2026-07-01 | $40.90 | +1.36% | $40.30 | $41.33 | $40.24 | 2.68M |
| 2026-06-30 | $40.35 | -0.30% | $39.75 | $41.20 | $39.16 | 3.33M |
| 2026-06-29 | $40.47 | -0.88% | $40.48 | $40.48 | $39.51 | 3.24M |
| 2026-06-26 | $40.83 | +2.59% | $40.16 | $40.90 | $39.84 | 8.80M |
| 2026-06-25 | $39.80 | +1.02% | $39.47 | $39.96 | $39.17 | 2.27M |
| 2026-06-24 | $39.40 | +1.55% | $39.05 | $39.50 | $38.67 | 3.32M |
| 2026-06-23 | $38.80 | +3.49% | $37.86 | $38.82 | $37.69 | 3.08M |
| 2026-06-22 | $37.49 | +1.16% | $36.99 | $37.60 | $36.79 | 2.87M |
| 2026-06-18 | $37.06 | +1.87% | $36.57 | $37.11 | $36.05 | 7.26M |
| 2026-06-17 | $36.38 | -1.76% | $37.03 | $37.04 | $36.26 | 3.63M |
| 2026-06-16 | $37.03 | -0.03% | $37.25 | $37.54 | $36.75 | 2.60M |
| 2026-06-15 | $37.04 | +0.52% | $36.90 | $37.05 | $36.42 | 5.28M |
| 2026-06-12 | $36.85 | +0.27% | $36.97 | $37.22 | $36.50 | 4.05M |
| 2026-06-11 | $36.75 | -2.60% | $38.00 | $38.31 | $36.73 | 4.39M |
| 2026-06-10 | $37.73 | +0.08% | $38.04 | $38.28 | $37.24 | 2.79M |
| 2026-06-09 | $37.70 | +2.11% | $37.04 | $38.09 | $36.85 | 3.65M |
| 2026-06-08 | $36.92 | -2.77% | $38.09 | $38.35 | $36.53 | 3.89M |
| 2026-06-05 | $37.97 | +1.42% | $37.10 | $38.48 | $37.02 | 2.26M |
| 2026-06-04 | $37.44 | -1.55% | $38.55 | $38.74 | $37.13 | 2.18M |
| 2026-06-03 | $38.03 | -1.81% | $38.59 | $38.94 | $37.99 | 2.05M |
| 2026-06-02 | $38.73 | -1.55% | $39.34 | $39.58 | $38.62 | 2.42M |
| 2026-06-01 | $39.34 | -3.63% | $40.50 | $40.88 | $39.23 | 2.07M |
| 2026-05-29 | $40.82 | -1.02% | $41.12 | $41.49 | $40.46 | 2.34M |
| 2026-05-28 | $41.24 | -1.06% | $41.61 | $41.76 | $40.91 | 2.08M |
| 2026-05-27 | $41.68 | -0.67% | $41.91 | $41.97 | $41.60 | 1.83M |
| 2026-05-26 | $41.96 | +1.99% | $41.69 | $42.00 | $41.24 | 2.43M |
| 2026-05-22 | $41.14 | +0.32% | $41.16 | $41.30 | $40.75 | 1.71M |