NASDAQ:CTRE
$20.49
(
3.22%
)
Friday, 27th Jan 2023
CareTrust REIT Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.39 | $20.61 | Friday, 27th Jan 2023 CTRE stock ended at $20.49. This is 3.22% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.78% from a day low at $19.67 to a day high of $20.61. |
| 90 days | $17.74 | $20.61 | |
| 52 weeks | $15.90 | $22.46 |
Historical CareTrust REIT prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $19.85 | $20.61 | $19.67 | $20.49 | 844 845 |
| 2023-01-26 | $19.52 | $19.86 | $19.40 | $19.85 | 369 051 |
| 2023-01-25 | $19.46 | $19.62 | $19.26 | $19.38 | 328 193 |
| 2023-01-24 | $19.46 | $19.93 | $19.35 | $19.49 | 319 152 |
| 2023-01-23 | $19.52 | $19.76 | $19.36 | $19.54 | 886 941 |
| 2023-01-20 | $19.12 | $19.53 | $19.12 | $19.51 | 388 565 |
| 2023-01-19 | $19.48 | $19.48 | $19.22 | $19.29 | 373 385 |
| 2023-01-18 | $19.44 | $19.65 | $19.28 | $19.48 | 640 824 |
| 2023-01-17 | $19.34 | $19.58 | $19.30 | $19.44 | 354 408 |
| 2023-01-13 | $19.33 | $19.56 | $19.26 | $19.29 | 503 085 |
| 2023-01-12 | $19.27 | $19.49 | $19.09 | $19.42 | 557 108 |
| 2023-01-11 | $18.97 | $19.16 | $18.79 | $19.12 | 765 848 |
| 2023-01-10 | $18.84 | $19.02 | $18.67 | $18.79 | 1 085 838 |
| 2023-01-09 | $19.17 | $19.19 | $18.89 | $18.98 | 345 649 |
| 2023-01-06 | $18.88 | $19.18 | $18.77 | $19.14 | 319 431 |
| 2023-01-05 | $19.15 | $19.15 | $18.65 | $18.69 | 453 318 |
| 2023-01-04 | $18.94 | $19.47 | $18.91 | $19.18 | 543 476 |
| 2023-01-03 | $18.77 | $19.05 | $18.46 | $18.73 | 373 574 |
| 2022-12-30 | $18.56 | $18.73 | $18.39 | $18.58 | 389 306 |
| 2022-12-29 | $18.50 | $18.78 | $18.41 | $18.68 | 296 138 |
| 2022-12-28 | $19.22 | $19.24 | $18.55 | $18.60 | 299 421 |
| 2022-12-27 | $18.96 | $19.11 | $18.89 | $19.04 | 411 026 |
| 2022-12-23 | $18.80 | $18.97 | $18.61 | $18.93 | 329 215 |
| 2022-12-22 | $18.82 | $18.89 | $18.41 | $18.76 | 661 851 |
| 2022-12-21 | $19.29 | $19.65 | $18.96 | $18.98 | 854 129 |
| 2022-12-20 | $19.06 | $19.36 | $18.88 | $19.19 | 668 631 |
| 2022-12-19 | $19.36 | $19.45 | $19.00 | $19.12 | 506 228 |
| 2022-12-16 | $19.22 | $19.61 | $18.98 | $19.36 | 2 061 566 |
| 2022-12-15 | $19.53 | $19.80 | $19.27 | $19.69 | 680 937 |
| 2022-12-14 | $19.59 | $19.81 | $19.27 | $19.59 | 1 368 925 |
| 2022-12-13 | $20.30 | $20.50 | $19.55 | $19.63 | 1 308 616 |
| 2022-12-12 | $20.00 | $20.02 | $19.52 | $19.68 | 868 875 |
| 2022-12-09 | $20.22 | $20.23 | $19.94 | $20.02 | 712 690 |
| 2022-12-08 | $20.04 | $20.26 | $19.95 | $20.16 | 719 919 |
| 2022-12-07 | $20.02 | $20.29 | $19.89 | $19.96 | 1 735 963 |
| 2022-12-06 | $19.80 | $20.24 | $19.80 | $20.00 | 2 911 093 |
| 2022-12-05 | $19.91 | $19.99 | $19.49 | $19.86 | 602 878 |
| 2022-12-02 | $19.72 | $20.23 | $19.66 | $20.23 | 558 453 |
| 2022-12-01 | $20.06 | $20.06 | $19.61 | $19.88 | 553 109 |
| 2022-11-30 | $19.54 | $19.85 | $19.21 | $19.80 | 589 820 |
| 2022-11-29 | $18.81 | $19.63 | $18.76 | $19.58 | 658 487 |
| 2022-11-28 | $19.00 | $19.44 | $18.72 | $18.75 | 1 128 810 |
| 2022-11-25 | $19.17 | $19.32 | $18.97 | $18.97 | 177 760 |
| 2022-11-23 | $19.15 | $19.27 | $18.93 | $19.11 | 199 682 |
| 2022-11-22 | $19.02 | $19.35 | $18.78 | $19.27 | 582 109 |
| 2022-11-21 | $18.61 | $18.87 | $18.48 | $18.81 | 467 870 |
| 2022-11-18 | $18.96 | $19.19 | $18.53 | $18.61 | 432 678 |
| 2022-11-17 | $18.39 | $18.75 | $18.32 | $18.56 | 325 782 |
| 2022-11-16 | $19.21 | $19.23 | $18.61 | $18.67 | 161 708 |
| 2022-11-15 | $19.60 | $19.62 | $19.17 | $19.33 | 201 427 |
About CareTrust REIT
CareTrust REIT, Inc. is a self-administered, publicly-traded real estate investment trust engaged in the ownership, acquisition, development and leasing of skilled nursing, seniors housing and other healthcare-related properties. With a nationwide portfolio of long-term net-leased properties, and a growing portfolio of quality operators leasing them, CareTrust REIT is pursuing both external and organic growth opportunities across the United State... CTRE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
