CareTrust REIT Inc (CTRE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -3.36243129648 | 30.93 | 30.93 | 29.89 | 1495789 | 30.40965751 | CS |
| 4 | -0.28 | -0.92807424594 | 30.17 | 31.51 | 29.89 | 1830970 | 30.68023873 | CS |
| 12 | 2.72 | 10.01104159 | 27.17 | 31.51 | 26.17 | 1526314 | 29.21269295 | CS |
| 26 | 5.95 | 24.8538011696 | 23.94 | 31.51 | 23.26 | 1404256 | 27.18692843 | CS |
| 52 | 8.63 | 40.5926622766 | 21.26 | 31.51 | 20.1 | 1440812 | 24.84300936 | CS |
| 156 | 12.34 | 70.3133903134 | 17.55 | 31.51 | 16.22 | 1022805 | 22.7431088 | CS |
| 260 | 12.34 | 70.3133903134 | 17.55 | 31.51 | 16.22 | 1022805 | 22.7431088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 29.89 | -0.32 | -1.06 | 30.35 | 30.35 | 29.73 | 1589329 |
| 1728513600 | 30.21 | -0.12 | -0.40 | 30.37 | 30.85 | 30.0801 | 1592982 |
| 1728427200 | 30.33 | -0.16 | -0.52 | 30.76 | 30.76 | 30.25 | 1609449 |
| 1728340800 | 30.49 | 0.12 | 0.40 | 30.45 | 30.65 | 30.28 | 1454432 |
| 1728081600 | 30.37 | -0.26 | -0.85 | 30.63 | 30.65 | 30.365 | 1124700 |
| 1727995200 | 30.63 | -0.02 | -0.07 | 30.93 | 30.93 | 30.38 | 1697383 |
| 1727908800 | 30.65 | -0.18 | -0.58 | 30.71 | 30.88 | 30.52 | 1846751 |
| 1727822400 | 30.83 | -0.03 | -0.10 | 31.42 | 31.42 | 30.715 | 1911182 |
| 1727735520 | 30.86 | 0.1 | 0.33 | 30.5 | 30.9 | 30.355 | 1846763 |
| 1727476800 | 30.76 | 0.16 | 0.52 | 30.56 | 30.85 | 30.56 | 1184933 |
| 1727390400 | 30.6 | -0.37 | -1.19 | 30.84 | 30.97 | 30.48 | 2100352 |
| 1727304000 | 30.97 | 0.1 | 0.32 | 30.96 | 31.13 | 30.815 | 2063723 |
| 1727217600 | 30.87 | -0.07 | -0.23 | 30.8 | 30.99 | 30.75 | 1431229 |
| 1727131200 | 30.94 | 0.62 | 2.04 | 30.5 | 31 | 30.5 | 1763823 |
| 1726872000 | 30.32 | -0.23 | -0.75 | 30.38 | 30.58 | 30.31 | 5393881 |
| 1726785600 | 30.55 | -0.39 | -1.26 | 30.69 | 30.755 | 30.355 | 1954689 |
| 1726699200 | 30.94 | -0.06 | -0.19 | 31.13 | 31.51 | 30.9 | 2230540 |
| 1726612800 | 31 | -0.2 | -0.64 | 31.42 | 31.42 | 30.96 | 1102938 |
| 1726526400 | 31.2 | 0.12 | 0.39 | 31.34 | 31.355 | 31.09 | 1758366 |
| 1726267200 | 31.08 | 0.39 | 1.27 | 30.95 | 31.14 | 30.756879 | 1370042 |
| 1726180800 | 30.69 | 0.51 | 1.69 | 30.17 | 30.74 | 30.17 | 1181245 |
| 1726094400 | 30.18 | 0.03 | 0.10 | 29.95 | 30.24 | 29.84 | 1596142 |
| 1726008000 | 30.15 | 0.23 | 0.77 | 29.91 | 30.34 | 29.83 | 1795114 |
| 1725921600 | 29.92 | 0.14 | 0.47 | 29.65 | 29.985 | 29.64 | 1671272 |
| 1725662400 | 29.78 | -0.15 | -0.50 | 29.91 | 29.9318 | 29.57 | 1240732 |
| 1725576000 | 29.93 | 0.1 | 0.34 | 30.17 | 30.335 | 29.8 | 1559057 |
| 1725489600 | 29.83 | 0.33 | 1.12 | 29.52 | 30.025 | 29.49 | 1336170 |
| 1725403200 | 29.5 | -0.38 | -1.27 | 29.95 | 29.97 | 29.41 | 1019740 |
| 1725057600 | 29.88 | 0.21 | 0.71 | 29.67 | 30.025 | 29.48 | 1588848 |
| 1724971200 | 29.67 | -0.11 | -0.37 | 29.78 | 29.805 | 29.49 | 1056249 |
| 1724884800 | 29.78 | 0.29 | 0.98 | 29.54 | 29.86 | 29.43 | 1247840 |
| 1724798400 | 29.49 | 0.27 | 0.92 | 29.12 | 29.57 | 29.06 | 986090 |
| 1724712000 | 29.22 | 0.01 | 0.03 | 29.38 | 29.52 | 29.1 | 847712 |
| 1724452800 | 29.21 | 0.33 | 1.14 | 28.84 | 29.24 | 28.84 | 1214122 |
| 1724366400 | 28.88 | 0.16 | 0.56 | 28.55 | 28.995 | 28.55 | 1380405 |
| 1724280000 | 28.72 | 0.11 | 0.38 | 28.51 | 28.79 | 28.3 | 987339 |
| 1724193600 | 28.61 | 0.44 | 1.56 | 28.2 | 28.625 | 28.01 | 1206889 |
| 1724107200 | 28.17 | 0.34 | 1.22 | 27.83 | 28.31 | 27.75 | 1054631 |
| 1723848000 | 27.83 | -0.02 | -0.07 | 27.935 | 28.04 | 27.765 | 1170108 |
| 1723761600 | 27.85 | -0.14 | -0.50 | 28.22 | 28.22 | 27.735 | 1223467 |
| 1723675200 | 27.99 | 0.06 | 0.21 | 27.98 | 28.17 | 27.825 | 1268037 |
| 1723588800 | 27.93 | 0.11 | 0.40 | 27.865 | 27.99 | 27.78 | 2540150 |
| 1723502400 | 27.82 | -0.01 | -0.04 | 27.77 | 27.91 | 27.5 | 1645806 |
| 1723243200 | 27.83 | 0.55 | 2.02 | 27.31 | 27.92 | 27.07 | 1745984 |
| 1723156800 | 27.28 | -0.16 | -0.58 | 27.52 | 27.63 | 27.055 | 2797150 |
| 1723070400 | 27.44 | 0.04 | 0.15 | 27.41 | 27.9599 | 27.29 | 1331379 |
| 1722984000 | 27.4 | 0.52 | 1.93 | 27.01 | 27.505 | 26.8 | 2541814 |
| 1722897600 | 26.88 | -0.51 | -1.86 | 26.17 | 27.08 | 26.17 | 1788278 |
| 1722638400 | 27.39 | 0.22 | 0.81 | 26.41 | 27.94 | 26.41 | 2301794 |
| 1722552000 | 27.17 | 0.21 | 0.78 | 27.1 | 27.17 | 26.855 | 1378388 |
| 1722465600 | 26.96 | 0.09 | 0.33 | 26.89 | 27.19 | 26.82 | 1309129 |
| 1722379200 | 26.87 | -0.04 | -0.15 | 26.96 | 27.12 | 26.8 | 879031 |
| 1722292800 | 26.91 | 0.37 | 1.39 | 26.55 | 27.13 | 26.46 | 955953 |
| 1722033600 | 26.54 | 0.29 | 1.10 | 26.5 | 26.63 | 26.38 | 1580926 |
| 1721947200 | 26.25 | -0.49 | -1.83 | 26.84 | 26.99 | 26.195 | 1237813 |
| 1721860800 | 26.74 | -0.35 | -1.29 | 27.12 | 27.28 | 26.725 | 732622 |
| 1721774400 | 27.09 | 0.1 | 0.37 | 27.05 | 27.32 | 26.93 | 1016922 |
| 1721688000 | 26.99 | 0.22 | 0.82 | 26.71 | 27.015 | 26.625 | 391926 |
| 1721428800 | 26.77 | 0.12 | 0.45 | 26.67 | 26.82 | 26.63 | 743977 |
| 1721342400 | 26.65 | -0.32 | -1.19 | 27.17 | 27.17 | 26.65 | 1064108 |
| 1721256000 | 26.97 | -0.06 | -0.22 | 27.14 | 27.32 | 26.94 | 1642463 |
| 1721169600 | 27.03 | 0.6 | 2.27 | 26.6 | 27.11 | 26.5 | 1074814 |
| 1721083200 | 26.43 | 0.54 | 2.09 | 26.03 | 26.48 | 26 | 1355020 |
| 1720824000 | 25.89 | -0.14 | -0.54 | 26.14 | 26.25 | 25.7 | 1230845 |
| 1720737600 | 26.03 | 0.1 | 0.39 | 26.18 | 26.37 | 26.03 | 1443383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
