Free Trial

CareTrust REIT (CTRE) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free CTRE Stock Alerts
$23.80
-0.10 (-0.42%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

CareTrust REIT Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
-1.57%
3 Month
Performance
+10.98%
6 Month
Performance
+10.42%
Year-To-Date
Performance
+6.32%
1 Year
Performance
+24.84%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

CTRE Stock Chart for Thursday, April, 25, 2024

CTRE Chart by TradingView

CareTrust REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/31/2024$21.27$20.92
-1.65%		$21.43$20.921.15 million shs$2.49 billion
01/30/2024$21.52$21.27
-1.16%		$21.43$21.16746,542 shs$2.53 billion
01/29/2024$21.53$21.52
-0.05%		$21.66$21.36580,755 shs$2.56 billion
01/26/2024$21.44$21.53
+0.42%		$21.61$21.35576,939 shs$2.56 billion
01/25/2024$21.35$21.44
+0.42%		$21.68$21.331.02 million shs$2.55 billion
01/24/2024$22.01$21.35
-3.00%		$22.26$21.311.26 million shs$2.54 billion

Related Companies:
This page (NASDAQ:CTRE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society