Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CareTrust REIT Stock Price (Quote) NASDAQ:CTRE
$23.22 ( -0.0430% ) Wednesday, 23rd Jun 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.85 | $24.17 | Wednesday, 23rd Jun 2021 CTRE stock ended at $23.22. This is 0.043% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.39% from a day low at $23.08 to a day high of $23.40. |
| 90 days | $22.20 | $24.85 | |
| 52 weeks | $16.13 | $24.89 |
Historical CareTrust REIT prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-23 | $23.23 | $23.40 | $23.08 | $23.22 | 602 743 |
| 2021-06-22 | $23.29 | $23.32 | $23.07 | $23.23 | 259 754 |
| 2021-06-21 | $23.04 | $23.29 | $22.88 | $23.21 | 592 612 |
| 2021-06-18 | $23.36 | $23.50 | $22.86 | $22.91 | 1 038 108 |
| 2021-06-17 | $23.69 | $23.75 | $23.23 | $23.59 | 596 166 |
| 2021-06-16 | $23.74 | $23.98 | $23.63 | $23.74 | 686 924 |
| 2021-06-15 | $23.92 | $23.96 | $23.61 | $23.62 | 338 655 |
| 2021-06-14 | $23.78 | $24.01 | $23.75 | $23.97 | 555 729 |
| 2021-06-11 | $23.88 | $24.17 | $23.63 | $23.75 | 634 865 |
| 2021-06-10 | $23.81 | $24.06 | $23.67 | $23.92 | 636 183 |
| 2021-06-09 | $23.59 | $23.86 | $23.55 | $23.71 | 381 813 |
| 2021-06-08 | $23.44 | $23.68 | $23.41 | $23.41 | 394 129 |
| 2021-06-07 | $23.54 | $23.72 | $23.35 | $23.45 | 510 083 |
| 2021-06-04 | $23.25 | $23.28 | $22.95 | $23.21 | 390 564 |
| 2021-06-03 | $23.72 | $23.72 | $23.03 | $23.08 | 573 923 |
| 2021-06-02 | $23.86 | $23.99 | $23.50 | $23.78 | 448 648 |
| 2021-06-01 | $23.46 | $24.03 | $23.38 | $23.92 | 634 275 |
| 2021-05-28 | $23.11 | $23.31 | $23.02 | $23.28 | 516 177 |
| 2021-05-27 | $23.21 | $23.35 | $23.01 | $23.05 | 560 072 |
| 2021-05-26 | $23.01 | $23.16 | $22.85 | $23.07 | 386 747 |
| 2021-05-25 | $23.17 | $23.44 | $23.03 | $23.05 | 612 708 |
| 2021-05-24 | $23.00 | $23.32 | $23.00 | $23.16 | 567 342 |
| 2021-05-21 | $23.31 | $23.52 | $22.89 | $22.95 | 1 322 097 |
| 2021-05-20 | $22.84 | $23.27 | $22.77 | $23.12 | 552 182 |
| 2021-05-19 | $22.41 | $22.94 | $22.24 | $22.92 | 1 150 720 |
| 2021-05-18 | $22.64 | $22.78 | $22.50 | $22.53 | 403 470 |
| 2021-05-17 | $22.69 | $22.76 | $22.58 | $22.67 | 429 568 |
| 2021-05-14 | $22.71 | $22.82 | $22.55 | $22.68 | 427 624 |
| 2021-05-13 | $22.40 | $22.81 | $22.28 | $22.62 | 609 106 |
| 2021-05-12 | $22.63 | $22.85 | $22.20 | $22.26 | 580 397 |
| 2021-05-11 | $22.81 | $22.93 | $22.56 | $22.81 | 505 273 |
| 2021-05-10 | $23.28 | $23.78 | $23.12 | $23.12 | 642 783 |
| 2021-05-07 | $22.72 | $23.21 | $22.72 | $23.10 | 741 210 |
| 2021-05-06 | $22.47 | $22.83 | $22.33 | $22.79 | 555 254 |
| 2021-05-05 | $23.26 | $23.32 | $22.34 | $22.45 | 681 297 |
| 2021-05-04 | $23.90 | $24.17 | $23.07 | $23.25 | 880 857 |
| 2021-05-03 | $24.37 | $24.39 | $23.97 | $24.04 | 510 644 |
| 2021-04-30 | $24.02 | $24.48 | $23.94 | $24.18 | 1 001 856 |
| 2021-04-29 | $24.58 | $24.62 | $23.96 | $24.14 | 419 824 |
| 2021-04-28 | $24.28 | $24.67 | $24.24 | $24.43 | 498 314 |
| 2021-04-27 | $24.63 | $24.69 | $24.21 | $24.32 | 371 201 |
| 2021-04-26 | $24.45 | $24.85 | $24.38 | $24.57 | 483 571 |
| 2021-04-23 | $24.20 | $24.61 | $24.05 | $24.39 | 493 081 |
| 2021-04-22 | $24.26 | $24.48 | $23.97 | $24.07 | 399 451 |
| 2021-04-21 | $23.87 | $24.38 | $23.86 | $24.31 | 584 998 |
| 2021-04-20 | $23.82 | $24.09 | $23.79 | $23.99 | 359 009 |
| 2021-04-19 | $23.90 | $23.95 | $23.60 | $23.81 | 651 349 |
| 2021-04-16 | $24.09 | $24.21 | $23.83 | $23.88 | 313 660 |
| 2021-04-15 | $23.85 | $23.97 | $23.68 | $23.96 | 319 048 |
| 2021-04-14 | $23.99 | $24.18 | $23.70 | $23.79 | 439 373 |
CareTrust REIT, Inc. (NasdaqGS:CTRE) operates independently of The Ensign Group, Inc. as of June 02, 2014.... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
