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 | -0.29 | -1.0724852071 | 27.04 | 27.92 | 26.045 | 1407038 | 26.87009827 | CS |
| 4 | -0.24 | -0.889218228974 | 26.99 | 27.92 | 25.65 | 1468760 | 26.71150931 | CS |
| 12 | -4.06 | -13.1775397598 | 30.81 | 31.3501 | 25.65 | 1962299 | 28.15879534 | CS |
| 26 | 0.58 | 2.21627818112 | 26.17 | 33.15 | 25.65 | 1939661 | 29.36946638 | CS |
| 52 | 6.5 | 32.0987654321 | 20.25 | 33.15 | 20.1 | 1676043 | 27.26262637 | CS |
| 156 | 9.2 | 52.4216524217 | 17.55 | 33.15 | 16.22 | 1147820 | 24.1044559 | CS |
| 260 | 9.2 | 52.4216524217 | 17.55 | 33.15 | 16.22 | 1147820 | 24.1044559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 26.75 | 0.25 | 0.94 | 26.36 | 26.82 | 26.055 | 1109796 |
| 1738366800 | 26.5 | 0 | 0.00 | 26.48 | 26.82 | 26.33 | 1135919 |
| 1738280400 | 26.5 | 0.29 | 1.11 | 26.63 | 26.71 | 26.12 | 1487633 |
| 1738194000 | 26.21 | -0.96 | -3.53 | 27.25 | 27.3 | 26.045 | 1419146 |
| 1738107600 | 27.17 | -0.6 | -2.16 | 27.81 | 27.92 | 27.16 | 1305198 |
| 1738021200 | 27.77 | 0.86 | 3.20 | 27.04 | 27.88 | 27.04 | 1685654 |
| 1737762000 | 26.91 | 0.44 | 1.66 | 26.51 | 26.94 | 26.51 | 823503 |
| 1737675600 | 26.47 | 0 | 0.00 | 26.47 | 26.47 | 26.47 | 0 |
| 1737589200 | 26.47 | -0.72 | -2.65 | 26.61 | 27.1 | 26.42 | 1148453 |
| 1737502800 | 27.19 | 0.46 | 1.72 | 26.95 | 27.395 | 26.825 | 1215128 |
| 1737157200 | 26.73 | -0.47 | -1.73 | 27.52 | 27.52 | 26.66 | 2414319 |
| 1737070800 | 27.2 | 0.36 | 1.34 | 27.03 | 27.21 | 26.78 | 1507940 |
| 1736984400 | 26.84 | 0.26 | 0.98 | 26.98 | 27.12 | 26.72 | 1016439 |
| 1736898000 | 26.58 | 0.17 | 0.64 | 26.43 | 26.765 | 26.4 | 1052478 |
| 1736811600 | 26.41 | 0.33 | 1.27 | 25.92 | 26.44 | 25.84 | 1205724 |
| 1736552400 | 26.08 | -0.84 | -3.12 | 26.51 | 26.785 | 25.65 | 1757347 |
| 1736379600 | 26.92 | 0.5 | 1.89 | 26.33 | 26.9932 | 26.32 | 1780412 |
| 1736293200 | 26.42 | 0.04 | 0.15 | 26.42 | 26.65 | 26.23 | 1807017 |
| 1736206800 | 26.38 | -0.36 | -1.35 | 26.99 | 26.99 | 26.3 | 2285465 |
| 1735947600 | 26.74 | 0.22 | 0.83 | 26.5 | 26.79 | 26.41 | 1638302 |
| 1735861200 | 26.52 | -0.53 | -1.96 | 26.71 | 26.99 | 26.415 | 1841873 |
| 1735688400 | 27.05 | 0.25 | 0.93 | 26.78 | 27.07 | 26.66 | 2530029 |
| 1735602000 | 26.8 | -0.26 | -0.96 | 26.91 | 27.12 | 26.57 | 3679628 |
| 1735342800 | 27.06 | -0.37 | -1.35 | 27.25 | 27.46 | 26.93 | 1179907 |
| 1735256400 | 27.43 | 0.04 | 0.15 | 27.27 | 27.53 | 27.2387 | 835997 |
| 1735077840 | 27.39 | 0.17 | 0.62 | 27.17 | 27.41 | 27.09 | 535826 |
| 1734997200 | 27.22 | -0.14 | -0.51 | 27.36 | 27.53 | 27.03 | 1701620 |
| 1734738000 | 27.36 | 0.15 | 0.55 | 26.33 | 27.6913 | 26.17 | 15399508 |
| 1734651600 | 27.21 | -0.17 | -0.62 | 27.59 | 27.83 | 27.15 | 3279348 |
| 1734565200 | 27.38 | -1.15 | -4.03 | 28.49 | 28.74 | 27.23 | 2348498 |
| 1734478800 | 28.53 | -0.1 | -0.35 | 28.38 | 28.875 | 28.38 | 1984758 |
| 1734392400 | 28.63 | -0.18 | -0.62 | 28.78 | 28.95 | 28.56 | 1404260 |
| 1734133200 | 28.81 | 0.15 | 0.52 | 28.46 | 28.86 | 28.46 | 1468787 |
| 1734046800 | 28.66 | 0.12 | 0.42 | 28.57 | 29.03 | 28.52 | 1307252 |
| 1733960400 | 28.54 | -0.29 | -1.01 | 28.89 | 28.89 | 28.36 | 2002417 |
| 1733874000 | 28.83 | -0.01 | -0.03 | 28.64 | 29.44 | 28.64 | 2504014 |
| 1733787600 | 28.84 | -0.5 | -1.70 | 29.36 | 29.55 | 28.58 | 2545138 |
| 1733528400 | 29.34 | -0.09 | -0.31 | 29.65 | 29.68 | 29.065 | 1610221 |
| 1733442000 | 29.43 | 0.01 | 0.03 | 29.27 | 29.62 | 29.2 | 1080830 |
| 1733355600 | 29.42 | 0.26 | 0.89 | 29.3 | 29.5 | 29.1 | 2063457 |
| 1733269200 | 29.16 | -0.01 | -0.03 | 29.16 | 29.34 | 28.86 | 1954590 |
| 1733182800 | 29.17 | -0.62 | -2.08 | 29.6 | 30.1 | 29.11 | 1785901 |
| 1732917840 | 29.79 | -0.12 | -0.40 | 29.94 | 30.0475 | 29.75 | 949964 |
| 1732750800 | 29.91 | -0.11 | -0.37 | 30.45 | 30.45 | 29.91 | 1155369 |
| 1732664400 | 30.02 | -0.01 | -0.03 | 30.16 | 30.46 | 29.95 | 2254424 |
| 1732578000 | 30.03 | -0.27 | -0.89 | 30.37 | 30.7 | 29.88 | 4880247 |
| 1732318800 | 30.3 | -0.44 | -1.43 | 30.88 | 31.11 | 29.99 | 2045755 |
| 1732232400 | 30.74 | 0.08 | 0.26 | 30.91 | 30.95 | 30.59 | 1303491 |
| 1732146000 | 30.66 | -0.42 | -1.35 | 31 | 31 | 30.58 | 842580 |
| 1732059600 | 31.08 | 0.81 | 2.68 | 30.38 | 31.1389 | 30.235 | 1650446 |
| 1731973200 | 30.27 | -0.06 | -0.20 | 30.5 | 30.63 | 30.16 | 1709793 |
| 1731714000 | 30.33 | 0.4 | 1.34 | 29.92 | 30.8 | 29.92 | 1927661 |
| 1731627600 | 29.93 | -0.44 | -1.45 | 30.37 | 30.6 | 29.87 | 2048986 |
| 1731541200 | 30.37 | -0.4 | -1.30 | 30.82 | 31.05 | 30.36 | 1300435 |
| 1731454800 | 30.77 | 0 | 0.00 | 30.95 | 31.3501 | 30.73 | 1622621 |
| 1731368400 | 30.77 | -0.17 | -0.55 | 30.81 | 31.06 | 30.58 | 1405956 |
| 1731109200 | 30.94 | 0.27 | 0.88 | 30.73 | 31.19 | 30.67 | 2757181 |
| 1731022800 | 30.67 | 1.18 | 4.00 | 29.5 | 30.695 | 29.31 | 3159420 |
| 1730936400 | 29.49 | -1.36 | -4.41 | 30.13 | 30.13 | 29.1349 | 4603647 |
| 1730850000 | 30.85 | -0.21 | -0.68 | 30.9 | 30.94 | 29.715 | 4319336 |
| 1730763600 | 31.06 | -1.31 | -4.05 | 32.83 | 33 | 30.62 | 6888488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
