Home

CareTrust REIT, Inc. - Common Stock (CTRE)

28.85
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CareTrust REIT, Inc. - Common Stock (CTRE)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202528.5029.4928.5028.853,256,65928.85
4/02/202528.3128.7028.2328.551,454,25628.55
4/01/202528.6528.7028.0028.482,252,21828.48
3/31/202528.6428.8828.4328.581,341,72028.58
3/28/202528.8228.9928.5428.96996,21328.96
3/27/202528.7528.8928.5028.561,681,43028.56
3/26/202528.9029.0428.6228.691,063,22228.69
3/25/202529.0129.0428.5728.83998,19228.83
3/24/202528.8229.2428.8029.001,414,00029.00
3/21/202528.8629.0028.5928.643,150,78628.64
3/20/202529.1629.2828.9328.991,589,80028.99
3/19/202528.8129.2628.5329.131,581,99629.13
3/18/202529.2529.3728.7628.892,206,60228.89
3/17/202528.4228.9028.3428.811,777,08928.81
3/14/202527.7428.4727.7128.421,864,07428.42
3/13/202527.8628.3627.3627.702,779,66027.70
3/12/202526.1027.0225.8827.012,517,59327.01
3/11/202526.2326.5525.6626.073,119,53026.07
3/10/202525.5026.3025.5025.811,311,31725.81
3/07/202525.5726.0525.5425.851,417,58525.85
3/06/202526.3926.5125.4825.511,409,37825.51
3/05/202526.1326.5926.0526.541,440,65126.54
3/04/202526.4326.6826.2326.341,753,27226.34
3/03/202525.7426.5325.6426.431,787,44726.43
2/28/202526.2926.3425.5625.874,756,72525.87
2/27/202525.8626.2425.8126.021,621,56326.02
2/26/202525.9826.0925.8025.981,453,08725.98
2/25/202525.0626.1424.9825.971,968,39225.97
2/24/202524.9625.3024.9025.041,607,88525.04
2/21/202525.7425.9124.7924.931,829,57324.93
2/20/202525.8726.0125.6025.621,309,29325.62
2/19/202525.8426.2325.7725.862,503,42925.86
2/18/202526.4026.6125.9725.971,646,66725.97
2/14/202526.5226.7126.2326.421,792,87226.42
2/13/202526.1626.7525.3026.524,324,44926.52
2/12/202525.3125.8325.2625.582,990,58525.58
2/11/202526.0126.0525.3725.752,275,36125.75
2/10/202526.2326.3525.9626.112,158,73026.11
2/07/202526.2726.5726.0826.322,401,16726.32
2/06/202526.7826.9126.1726.372,494,10826.37
2/05/202526.5426.8626.5426.761,599,20426.76
2/04/202526.5526.6626.1626.351,272,36826.35
2/03/202526.3626.8226.0526.751,109,79626.75
1/31/202526.4826.8226.3326.501,136,15026.50
1/30/202526.4626.7126.1226.501,489,14226.50
1/29/202527.2527.3026.0526.211,419,14626.21
1/28/202527.8127.9227.1627.171,306,18027.17
1/27/202527.0427.8827.0427.771,688,95627.77
1/24/202526.6626.9426.6126.91825,35926.91
1/23/202526.5126.7726.2226.701,096,41026.70
1/22/202527.1027.1026.4226.471,164,89926.47
1/21/202526.8227.3926.8227.191,225,01627.19
1/17/202527.2127.3426.6626.732,414,31926.73
1/16/202526.9727.2126.7827.201,507,94127.20
1/15/202526.9827.0526.7226.841,016,43926.84
1/14/202526.4326.7726.4026.581,052,47826.58
1/13/202525.9226.4425.8426.411,205,72126.41
1/10/202526.5126.7925.6526.081,757,41526.08
1/08/202526.3326.9926.3226.921,780,74026.92
1/07/202526.4226.6526.2326.421,807,01726.42
1/06/202526.6726.9326.3026.382,285,90026.38