Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

CareTrust REIT, Inc. (CTRE)

Compare
25.85
+0.34
+(1.33%)
At close: March 7 at 4:00:02 PM EST
26.48
+0.63
+(2.44%)
After hours: March 7 at 7:58:57 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202525.5726.0525.5425.8525.851,417,500
Mar 6, 202526.3926.5125.4825.5125.511,409,400
Mar 5, 202526.1326.5926.0526.5426.541,440,700
Mar 4, 202526.4326.6826.2326.3426.341,753,300
Mar 3, 202525.7426.5325.6426.4326.431,787,400
Feb 28, 202526.2926.3425.5625.8725.874,756,600
Feb 27, 202525.8626.2425.8126.0226.021,621,600
Feb 26, 202525.9826.0825.8025.9825.981,453,100
Feb 25, 202525.0626.1424.9825.9725.971,968,400
Feb 24, 202524.9625.3024.9025.0425.041,607,800
Feb 21, 202525.7425.9124.7924.9324.931,829,600
Feb 20, 202525.8726.0125.6025.6225.621,309,300
Feb 19, 202525.8426.2325.7725.8625.862,503,400
Feb 18, 202526.4026.6025.9725.9725.971,646,700
Feb 14, 202526.5226.7126.2326.4226.421,792,800
Feb 13, 202526.1626.7525.3026.5226.524,324,400
Feb 12, 202525.3125.8325.2625.5825.582,990,600
Feb 11, 202526.0126.0525.3725.7525.752,278,400
Feb 10, 202526.2326.3525.9626.1126.112,158,700
Feb 7, 202526.2726.5726.0826.3226.322,401,200
Feb 6, 202526.7826.9126.1726.3726.372,494,100
Feb 5, 202526.5426.8626.3326.7626.761,599,200
Feb 4, 202526.5526.6626.1626.3526.351,272,400
Feb 3, 202526.3626.8226.0626.7526.751,109,800
Jan 31, 202526.4826.8226.3326.5026.501,136,000
Jan 30, 202526.4626.7126.1226.5026.501,489,100
Jan 29, 202527.2527.3026.0526.2126.211,419,100
Jan 28, 202527.8127.9227.1627.1727.171,306,200
Jan 27, 202527.0427.8827.0427.7727.771,689,000
Jan 24, 202526.6626.9426.6026.9126.91825,400
Jan 23, 202526.5126.7726.2226.7026.701,096,400
Jan 22, 202527.1027.1026.4226.4726.471,164,900
Jan 21, 202526.8227.4026.8227.1927.191,225,000
Jan 17, 202527.2127.3426.6626.7326.732,414,300
Jan 16, 202526.9727.2126.7827.2027.201,507,900
Jan 15, 202526.9827.0526.7226.8426.841,016,900
Jan 14, 202526.4326.7626.4026.5826.581,052,500
Jan 13, 202525.9226.4425.8426.4126.411,205,700
Jan 10, 202526.5126.7825.6526.0826.081,757,300
Jan 8, 202526.3326.9926.3226.9226.921,780,700
Jan 7, 202526.4226.6526.2326.4226.421,807,000
Jan 6, 202526.6726.9226.3026.3826.382,285,900
Jan 3, 202526.5026.7926.4126.7426.741,638,200
Jan 2, 202526.7126.9926.4226.5226.521,841,900
Dec 31, 2024 0.29 Dividend
Dec 31, 202426.7827.0726.6627.0527.052,530,000
Dec 30, 202426.9127.1226.5726.8026.513,680,900
Dec 27, 202427.2527.4626.9327.0626.771,179,900
Dec 26, 202427.2727.5327.2427.4327.13836,000
Dec 24, 202427.1727.4127.0927.3927.09535,800
Dec 23, 202427.3627.5327.0327.2226.931,701,600
Dec 20, 202426.3327.6926.1727.3627.0615,400,300
Dec 19, 202427.5927.8327.1527.2126.923,279,400
Dec 18, 202428.4928.7427.2327.3827.082,348,300
Dec 17, 202428.5728.8828.4528.5328.221,984,800
Dec 16, 202428.7828.9528.5628.6328.321,404,300
Dec 13, 202428.5528.8628.4928.8128.501,468,800
Dec 12, 202428.5729.0328.5228.6628.351,307,300
Dec 11, 202428.5728.8528.3628.5428.232,002,400
Dec 10, 202428.8529.4428.7428.8328.522,504,000
Dec 9, 202429.3629.5528.5828.8428.532,446,100
Dec 6, 202429.4729.5929.0729.3429.021,610,200
Dec 5, 202429.2729.6229.2029.4329.111,080,800
Dec 4, 202429.3029.5029.1029.4229.102,063,500
Dec 3, 202429.1629.3428.8629.1628.841,954,600
Dec 2, 202429.6029.6129.1129.1728.851,785,900
Nov 29, 202429.9430.0529.7529.7929.47950,000
Nov 27, 202430.2330.3529.9129.9129.591,155,400
Nov 26, 202430.1630.4629.9530.0229.702,254,400
Nov 25, 202430.3730.7029.8830.0329.714,882,100
Nov 22, 202430.8831.1129.9930.3029.972,045,800
Nov 21, 202430.9530.9530.5930.7430.411,303,500
Nov 20, 202431.0031.0030.5830.6630.33842,600
Nov 19, 202430.3831.1430.2431.0830.741,650,400
Nov 18, 202430.5030.6330.1630.2729.941,709,800
Nov 15, 202430.1330.8029.9430.3330.001,927,700
Nov 14, 202430.3730.4929.8729.9329.612,051,800
Nov 13, 202430.8230.9430.3630.3730.041,300,400
Nov 12, 202430.9531.3530.7330.7730.441,622,400
Nov 11, 202430.8131.0630.5830.7730.441,406,000
Nov 8, 202430.8031.1930.7130.9430.612,757,200
Nov 7, 202429.5030.6929.3130.6730.343,159,400
Nov 6, 202430.1331.2529.1429.4929.174,858,800
Nov 5, 202430.8730.9429.7230.8530.524,319,300
Nov 4, 202432.7433.0030.6231.0630.726,888,500
Nov 1, 202432.6733.0732.2632.3732.027,115,500
Oct 31, 202432.5033.1032.4032.6732.329,699,400
Oct 30, 202432.8833.1532.1732.8132.452,853,500
Oct 29, 202431.3531.9731.2431.9231.571,308,700
Oct 28, 202431.1031.3630.9831.3130.971,369,000
Oct 25, 202430.9831.1530.8130.9330.60992,900
Oct 24, 202430.8531.1930.8130.9430.61845,700
Oct 23, 202430.3530.9130.3530.8530.52804,900
Oct 22, 202430.2230.4530.0730.3830.05641,200
Oct 21, 202430.8031.0430.2330.3430.011,059,200
Oct 18, 202430.7830.9430.7430.8830.55860,100
Oct 17, 202430.9130.9830.6630.6630.33960,900
Oct 16, 202430.5531.0730.5231.0130.671,172,200
Oct 15, 202430.3430.8130.3430.6130.281,866,100
Oct 14, 202430.2830.3530.1130.2029.87915,800
Oct 11, 202430.0030.4129.9030.2429.91914,200
Oct 10, 202430.0330.2329.7329.8929.571,601,800
Oct 9, 202430.3730.6430.0830.2129.881,593,000
Oct 8, 202430.7630.7830.2530.3330.001,637,600
Oct 7, 202430.4530.6530.2830.4930.161,466,300
Oct 4, 202430.6330.8230.3630.3730.041,144,500
Oct 3, 202430.9330.9330.3830.6330.301,706,200
Oct 2, 202430.6330.8830.5230.6530.321,860,500
Oct 1, 202431.2831.3930.7230.8330.502,334,200
Sep 30, 2024 0.29 Dividend
Sep 30, 202430.7030.9030.3530.8630.531,889,800
Sep 27, 202430.7230.8530.5730.7630.141,185,100
Sep 26, 202430.8430.9730.4830.6029.982,100,400
Sep 25, 202430.9631.1330.8230.9730.352,063,700
Sep 24, 202430.8030.9930.7530.8730.251,431,200
Sep 23, 202430.5031.0030.5030.9430.321,763,800
Sep 20, 202430.3830.5830.3130.3229.715,393,900
Sep 19, 202431.0231.0530.3530.5529.931,982,900
Sep 18, 202431.1331.5130.9030.9430.322,233,300
Sep 17, 202431.4231.4230.9631.0030.381,113,300
Sep 16, 202431.2231.3531.0931.2030.571,767,000
Sep 13, 202430.9531.1430.7631.0830.451,381,800
Sep 12, 202430.1430.7430.1230.6930.071,195,700
Sep 11, 202430.0130.2429.8430.1829.571,596,100
Sep 10, 202429.9730.3429.8330.1529.541,804,700
Sep 9, 202429.6529.9929.6529.9229.321,671,300
Sep 6, 202429.8829.9629.5729.7829.181,268,400
Sep 5, 202430.0130.3329.8029.9329.331,580,000
Sep 4, 202429.5230.0229.4929.8329.231,336,200
Sep 3, 202429.6929.9729.4129.5028.911,044,700
Aug 30, 202429.6730.0229.4829.8829.281,588,800
Aug 29, 202429.7829.8129.4929.6729.071,056,200
Aug 28, 202429.5429.8629.4329.7829.181,247,800
Aug 27, 202429.3029.5729.0629.4928.90986,100
Aug 26, 202429.3829.3829.1029.2228.63847,700
Aug 23, 202428.8429.2428.8429.2128.621,214,100
Aug 22, 202428.8029.0028.6728.8828.301,380,400
Aug 21, 202428.5128.7928.3028.7228.14987,300
Aug 20, 202428.2028.6328.0128.6128.031,206,900
Aug 19, 202427.8328.3127.7528.1727.601,054,600
Aug 16, 202427.8528.0427.7627.8327.271,199,000
Aug 15, 202428.0628.0627.7427.8527.291,223,500
Aug 14, 202427.9828.1727.8327.9927.431,268,000
Aug 13, 202427.6627.9927.6627.9327.372,552,000
Aug 12, 202427.7727.9127.5027.8227.261,646,000
Aug 9, 202427.3127.9227.0727.8327.271,746,000
Aug 8, 202427.5227.6327.0627.2826.732,797,200
Aug 7, 202427.4127.9627.2927.4426.891,331,400
Aug 6, 202427.0127.5026.8027.4026.852,541,800
Aug 5, 202426.0827.0826.0526.8826.341,820,200
Aug 2, 202426.0027.9425.8327.3926.842,348,900
Aug 1, 202427.1027.1726.8527.1726.621,378,400
Jul 31, 202426.8927.1926.8226.9626.421,309,600
Jul 30, 202426.9627.1226.8026.8726.33879,000
Jul 29, 202426.5527.1326.4626.9126.37956,000
Jul 26, 202426.5026.6326.3826.5426.011,580,900
Jul 25, 202426.8426.9926.1926.2525.721,244,500
Jul 24, 202427.0727.2826.7326.7426.20742,500
Jul 23, 202427.0527.3226.9327.0926.541,017,000
Jul 22, 202426.7127.0526.6326.9326.39724,000
Jul 19, 202426.7026.8226.6226.7726.23774,600
Jul 18, 202426.8927.1326.6526.6526.111,064,100
Jul 17, 202427.0327.3226.9426.9726.431,653,300
Jul 16, 202426.6027.1126.5027.0326.491,074,800
Jul 15, 202426.0326.4826.0026.4325.901,355,000
Jul 12, 202426.1426.2525.7025.8925.371,230,800
Jul 11, 202426.1826.3726.0326.0325.511,453,200
Jul 10, 202425.7825.9525.7025.9325.41936,200
Jul 9, 202425.8525.8925.6725.7225.201,030,700
Jul 8, 202426.0926.0925.8025.9125.391,071,300
Jul 5, 202425.3725.9025.3325.8325.31926,100
Jul 3, 202425.3225.4825.3025.4224.91478,100
Jul 2, 202425.1125.4825.0725.3524.841,123,100
Jul 1, 202425.0625.1824.9625.1424.631,040,000
Jun 28, 2024 0.29 Dividend
Jun 28, 202424.8025.1724.7025.1024.596,331,500
Jun 27, 202424.7125.0224.5724.9324.141,349,200
Jun 26, 202424.4824.6724.3524.6423.861,136,500
Jun 25, 202425.0525.1624.5824.6423.861,292,700
Jun 24, 202424.9825.3324.9125.0424.251,714,100
Jun 21, 202425.0125.1624.6224.9024.114,943,100
Jun 20, 202424.9825.2524.9224.9224.131,577,600
Jun 18, 202425.2525.3525.0125.0124.221,839,000
Jun 17, 202425.0625.2724.9125.1724.381,335,800
Jun 14, 202425.2225.4624.9925.1724.382,458,800
Jun 13, 202425.4725.4725.1925.2824.481,431,300
Jun 12, 202425.6025.6825.1825.2524.451,902,900
Jun 11, 202425.3025.5625.2325.2424.441,753,600
Jun 10, 202425.7325.8325.4025.4324.631,577,100
Jun 7, 202425.9925.9925.7225.8325.021,106,800
Jun 6, 202426.0726.2626.0026.1425.32960,200
Jun 5, 202426.1726.3325.9226.1425.322,118,900
Jun 4, 202425.8526.3925.7826.1725.341,419,300
Jun 3, 202425.6025.9225.4425.8024.99992,500
May 31, 202425.5725.7025.4625.5724.762,532,800
May 30, 202425.1125.4924.9625.4524.651,044,200
May 29, 202425.0625.3224.9124.9424.151,342,900
May 28, 202425.5325.6025.1325.2124.411,194,900
May 24, 202425.4425.6325.3125.3824.581,713,900
May 23, 202425.4625.6025.1825.2724.47841,400
May 22, 202425.6125.7025.4125.4724.671,065,500
May 21, 202425.3825.6625.3025.6124.80902,400
May 20, 202425.0525.4825.0025.3724.571,311,200
May 17, 202424.9325.1524.7825.0824.29927,800
May 16, 202424.9724.9724.8124.8724.09788,500
May 15, 202425.1125.2424.7524.8324.05969,100
May 14, 202424.9125.0424.7524.8824.101,000,600
May 13, 202424.7424.9924.6724.7924.01822,300
May 10, 202424.6624.8424.5924.6923.91632,800
May 9, 202424.9224.9224.5324.5523.78981,300
May 8, 202424.8524.9324.5824.8224.04764,200
May 7, 202424.9125.1024.7424.8824.101,098,400
May 6, 202425.0525.2024.8124.8724.09959,200
May 3, 202426.4326.4324.4624.9724.181,749,500
May 2, 202425.1825.3424.9825.3124.51903,800
May 1, 202424.6225.2524.5624.9324.141,008,600
Apr 30, 202424.6324.8424.3924.7223.941,171,300
Apr 29, 202424.3624.7124.3424.6723.89686,800
Apr 26, 202424.0424.4423.9224.3123.54663,700
Apr 25, 202423.6624.0123.6223.9523.19978,800
Apr 24, 202423.7823.9823.6523.8123.06633,400
Apr 23, 202423.6423.9423.5823.9023.151,119,700
Apr 22, 202423.7023.7623.2623.5922.851,102,600
Apr 19, 202423.7523.9823.5623.6922.94783,700
Apr 18, 202423.5023.7423.4023.7422.99897,600
Apr 17, 202423.5923.6723.3823.5222.78965,200
Apr 16, 202423.4223.5723.3223.4722.73771,200
Apr 15, 202423.7423.8023.2823.5622.82734,200
Apr 12, 202423.6823.7923.5523.6622.91767,900
Apr 11, 202423.6523.7523.5523.6922.94681,100
Apr 10, 202424.0024.0123.3423.5522.811,287,300
Apr 9, 202424.3924.4424.2024.3223.55829,900
Apr 8, 202424.4024.5324.2824.4123.64844,600
Apr 5, 202424.0224.6124.0224.5223.75814,100
Apr 4, 202424.4024.6223.9624.1823.421,420,700
Apr 3, 202424.0024.3023.9624.1923.431,266,100
Apr 2, 202424.1624.2123.8324.0523.291,545,400
Apr 1, 202424.4124.4724.1524.2423.481,099,600
Mar 28, 202424.2524.4824.2524.3723.60855,300
Mar 27, 2024 0.29 Dividend
Mar 27, 202424.1524.2324.0624.1923.431,200,600
Mar 26, 202424.2824.5724.1624.3023.251,301,100
Mar 25, 202424.0124.2423.9824.1723.13905,100
Mar 22, 202424.1024.4123.9223.9822.95917,100
Mar 21, 202424.2224.2423.9224.2123.171,495,200
Mar 20, 202423.9724.1923.7924.1923.151,431,500
Mar 19, 202423.9824.2923.8524.0222.982,052,700
Mar 18, 202423.5324.0023.5323.9722.942,086,700
Mar 15, 202423.4323.7523.4223.4822.478,187,500
Mar 14, 202423.5323.6423.3323.5822.561,291,400
Mar 13, 202423.5823.9723.5623.6522.632,287,000
Mar 12, 202423.4323.7523.3423.6122.59850,900
Mar 11, 202423.2623.6223.2623.4222.411,109,600
Mar 8, 202423.6423.6923.1023.2722.271,502,400

Related Tickers

SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
 
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
NHI National Health Investors, Inc.
72.92
+1.43%
 
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
SILA Sila Realty Trust, Inc.
25.46
+1.27%
 
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%
 
GMRE Global Medical REIT Inc.
8.94
+1.59%
 
UHT Universal Health Realty Income Trust
42.02
+2.34%