Free Trial

CareTrust REIT (CTRE) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free CTRE Stock Alerts
$25.31
+0.38 (+1.52%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

CareTrust REIT Stock Price Performance

5 Day
Performance
+4.11%
1 Month
Performance
+5.24%
3 Month
Performance
+24.01%
6 Month
Performance
+13.93%
Year-To-Date
Performance
+13.09%
1 Year
Performance
+31.48%
Receive CTRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CareTrust REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

CTRE Stock Chart for Friday, May, 3, 2024

CTRE Chart by TradingView

CareTrust REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$24.90$25.31
+1.65%		$25.35$24.95903,851 shs$3.42 billion
05/01/2024$24.72$24.90
+0.73%		$25.24$24.561.01 million shs$3.36 billion
04/30/2024$24.67$24.72
+0.20%		$24.84$24.391.06 million shs$3.34 billion
04/29/2024$24.31$24.67
+1.48%		$24.71$24.35686,731 shs$3.33 billion
04/26/2024$23.95$24.32
+1.52%		$24.45$23.85663,722 shs$3.28 billion
04/25/2024$23.80$23.95
+0.65%		$24.02$23.62878,116 shs$3.23 billion
04/24/2024$23.92$23.80
-0.52%		$23.98$23.70633,358 shs$3.21 billion
04/23/2024$23.59$23.92
+1.40%		$23.94$23.581.12 million shs$3.23 billion
04/22/2024$23.69$23.59
-0.42%		$23.76$23.261.10 million shs$3.18 billion
04/19/2024$23.74$23.69
-0.21%		$23.98$23.56783,682 shs$3.20 billion
04/18/2024$23.49$23.74
+1.06%		$23.74$23.40897,244 shs$3.20 billion
04/17/2024$23.46$23.49
+0.13%		$23.67$23.38965,176 shs$3.17 billion
04/16/2024$23.56$23.46
-0.42%		$23.65$23.33771,151 shs$3.17 billion
04/15/2024$23.66$23.56
-0.42%		$23.80$23.28708,936 shs$3.18 billion
04/12/2024$23.69$23.67
-0.08%		$23.79$23.55767,931 shs$3.20 billion
04/11/2024$23.55$23.69
+0.62%		$23.76$23.55680,304 shs$3.20 billion
04/10/2024$24.32$23.55
-3.19%		$24.19$23.341.29 million shs$3.18 billion
04/09/2024$24.39$24.32
-0.29%		$24.44$24.20829,944 shs$3.28 billion
04/08/2024$24.52$24.39
-0.53%		$24.50$24.29844,559 shs$3.29 billion
04/05/2024$24.18$24.53
+1.45%		$24.61$24.02814,138 shs$3.31 billion
04/04/2024$24.19$24.18
-0.04%		$24.62$23.961.42 million shs$3.26 billion
04/03/2024$24.05$24.19
+0.58%		$24.30$23.971.27 million shs$3.27 billion
04/02/2024$24.22$24.05
-0.70%		$24.21$23.831.31 million shs$3.25 billion
04/01/2024$24.37$24.22
-0.62%		$24.55$24.151.10 million shs$3.27 billion
03/29/2024$24.37$24.37
+0.02%		$24.48$24.25855,295 shs$3.29 billion
03/28/2024$24.20$24.37
+0.70%		$24.48$24.25855,295 shs$3.29 billion
03/27/2024$24.26$24.20
-0.27%		$24.23$24.021.20 million shs$3.27 billion
03/26/2024$24.18$24.26
+0.35%		$24.57$24.161.30 million shs$3.27 billion
03/25/2024$23.98$24.18
+0.81%		$24.24$23.98905,064 shs$3.26 billion
03/22/2024$24.21$24.00
-0.87%		$24.41$23.92917,059 shs$3.24 billion
03/21/2024$24.18$24.21
+0.12%		$24.24$23.921.48 million shs$3.27 billion
03/20/2024$24.00$24.18
+0.75%		$24.19$23.791.43 million shs$3.24 billion
03/19/2024$24.00$24.00$24.29$23.852.05 million shs$3.24 billion
03/18/2024$23.48$24.00
+2.21%		$24.00$23.532.09 million shs$3.24 billion
03/15/2024$23.59$23.48
-0.45%		$23.76$23.438.11 million shs$3.17 billion
03/14/2024$23.65$23.59
-0.25%		$23.64$23.331.29 million shs$3.18 billion
03/13/2024$23.61$23.65
+0.15%		$23.97$23.452.29 million shs$3.19 billion
03/12/2024$23.43$23.61
+0.77%		$23.75$23.34850,847 shs$3.08 billion
03/11/2024$23.27$23.43
+0.69%		$23.62$23.321.11 million shs$3.06 billion
03/08/2024$23.48$23.27
-0.89%		$23.69$23.101.50 million shs$3.04 billion
The AI stock to buy right now (Ad)

There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?

Click Here to Get the AI Stock Name
03/07/2024$23.54$23.48
-0.25%		$23.82$23.35951,740 shs$3.06 billion
03/06/2024$23.37$23.54
+0.75%		$23.80$23.311.17 million shs$3.07 billion
03/05/2024$23.49$23.37
-0.53%		$23.64$23.331.04 million shs$3.05 billion
03/04/2024$22.80$23.49
+3.03%		$23.51$22.801.29 million shs$3.07 billion
03/01/2024$22.53$22.81
+1.24%		$22.99$22.481.20 million shs$2.98 billion
02/29/2024$22.69$22.53
-0.71%		$23.10$22.463.23 million shs$2.94 billion
02/28/2024$22.96$22.69
-1.18%		$22.97$22.611.33 million shs$2.96 billion
02/27/2024$23.01$22.96
-0.22%		$23.27$22.92727,839 shs$3.00 billion
02/26/2024$23.09$23.01
-0.35%		$23.25$22.951.18 million shs$3.00 billion
02/23/2024$23.06$23.08
+0.07%		$23.19$22.941.89 million shs$3.01 billion
02/22/2024$22.97$23.06
+0.39%		$23.18$22.922.57 million shs$3.01 billion
02/21/2024$23.04$22.97
-0.30%		$23.30$22.792.94 million shs$3.00 billion
02/20/2024$22.67$23.04
+1.63%		$23.09$22.502.44 million shs$3.01 billion
02/19/2024$22.67$22.67$22.88$22.421.32 million shs$2.96 billion
02/16/2024$22.70$22.69
-0.04%		$22.88$22.391.32 million shs$2.96 billion
02/15/2024$22.94$22.70
-1.05%		$23.15$22.681.54 million shs$2.96 billion
02/14/2024$22.57$22.94
+1.64%		$23.15$22.511.23 million shs$2.99 billion
02/13/2024$22.93$22.57
-1.57%		$22.91$22.301.96 million shs$2.95 billion
02/12/2024$22.50$22.93
+1.91%		$23.03$22.272.01 million shs$2.99 billion
02/09/2024$21.00$22.51
+7.19%		$22.58$20.912.79 million shs$2.68 billion
02/08/2024$20.61$21.00
+1.89%		$21.12$20.571.46 million shs$2.50 billion
02/07/2024$20.45$20.61
+0.78%		$20.72$20.341.35 million shs$2.45 billion
02/06/2024$20.44$20.45
+0.05%		$20.75$20.371.44 million shs$2.44 billion
02/05/2024$20.41$20.44
+0.15%		$20.54$20.101.84 million shs$2.43 billion
02/02/2024$20.96$20.41
-2.62%		$20.82$20.381.05 million shs$2.43 billion
02/01/2024$20.92$20.96
+0.19%		$21.04$20.731.83 million shs$2.50 billion

Related Companies:
This page (NASDAQ:CTRE) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press