Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CareTrust REIT Stock Price (Quote) NASDAQ:CTRE
$17.35 ( 0.46% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.90 | $17.83 | Monday, 23rd May 2022 CTRE stock ended at $17.35. This is 0.46% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.56% from a day low at $17.21 to a day high of $17.65. |
| 90 days | $15.90 | $20.04 | |
| 52 weeks | $15.90 | $24.58 |
Historical CareTrust REIT prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $17.63 | $17.65 | $17.21 | $17.35 | 449 130 |
| 2022-05-20 | $17.35 | $17.41 | $16.90 | $17.27 | 561 715 |
| 2022-05-19 | $17.29 | $17.54 | $17.17 | $17.18 | 610 261 |
| 2022-05-18 | $17.55 | $17.67 | $17.30 | $17.40 | 710 622 |
| 2022-05-17 | $17.44 | $17.83 | $17.30 | $17.64 | 873 153 |
| 2022-05-16 | $17.33 | $17.57 | $17.02 | $17.38 | 636 884 |
| 2022-05-13 | $16.97 | $17.16 | $16.76 | $17.16 | 677 357 |
| 2022-05-12 | $16.71 | $17.00 | $16.56 | $16.97 | 679 773 |
| 2022-05-11 | $16.77 | $17.06 | $16.47 | $16.63 | 1 019 022 |
| 2022-05-10 | $17.06 | $17.06 | $15.90 | $16.38 | 1 162 375 |
| 2022-05-09 | $17.00 | $17.12 | $16.47 | $16.63 | 899 396 |
| 2022-05-06 | $17.48 | $17.48 | $16.85 | $17.11 | 617 172 |
| 2022-05-05 | $17.07 | $17.31 | $16.98 | $17.27 | 653 004 |
| 2022-05-04 | $16.91 | $17.26 | $16.71 | $17.20 | 577 237 |
| 2022-05-03 | $16.36 | $17.01 | $16.36 | $16.93 | 719 592 |
| 2022-05-02 | $16.39 | $16.51 | $16.01 | $16.28 | 763 543 |
| 2022-04-29 | $16.65 | $16.73 | $16.18 | $16.21 | 583 205 |
| 2022-04-28 | $16.35 | $16.83 | $16.17 | $16.73 | 469 165 |
| 2022-04-27 | $16.69 | $16.75 | $16.25 | $16.26 | 598 952 |
| 2022-04-26 | $16.87 | $16.93 | $16.55 | $16.63 | 497 039 |
| 2022-04-25 | $16.80 | $16.95 | $16.57 | $16.89 | 604 141 |
| 2022-04-22 | $17.02 | $17.07 | $16.67 | $16.80 | 501 716 |
| 2022-04-21 | $17.55 | $17.55 | $17.10 | $17.11 | 489 500 |
| 2022-04-20 | $17.10 | $17.54 | $16.97 | $17.42 | 754 900 |
| 2022-04-19 | $16.76 | $17.03 | $16.71 | $16.97 | 805 900 |
| 2022-04-18 | $17.24 | $17.50 | $16.65 | $16.72 | 1 427 600 |
| 2022-04-14 | $17.74 | $18.00 | $17.46 | $17.52 | 511 709 |
| 2022-04-13 | $17.86 | $17.91 | $17.47 | $17.65 | 1 031 537 |
| 2022-04-12 | $18.21 | $18.25 | $17.56 | $17.76 | 1 264 505 |
| 2022-04-11 | $18.74 | $18.96 | $18.53 | $18.66 | 557 406 |
| 2022-04-08 | $18.85 | $19.04 | $18.74 | $18.75 | 304 043 |
| 2022-04-07 | $19.12 | $19.15 | $18.72 | $18.83 | 541 900 |
| 2022-04-06 | $19.08 | $19.41 | $18.96 | $19.14 | 518 900 |
| 2022-04-05 | $19.94 | $20.04 | $19.04 | $19.11 | 1 007 700 |
| 2022-04-04 | $19.86 | $20.00 | $19.51 | $19.93 | 870 900 |
| 2022-04-01 | $19.35 | $19.90 | $19.32 | $19.88 | 389 694 |
| 2022-03-31 | $19.40 | $19.64 | $19.27 | $19.30 | 288 734 |
| 2022-03-30 | $19.45 | $19.52 | $19.29 | $19.38 | 321 831 |
| 2022-03-29 | $19.40 | $19.83 | $19.39 | $19.76 | 595 800 |
| 2022-03-28 | $19.10 | $19.20 | $18.95 | $19.16 | 565 400 |
| 2022-03-25 | $18.80 | $19.09 | $18.80 | $19.04 | 424 300 |
| 2022-03-24 | $18.71 | $18.93 | $18.54 | $18.92 | 442 800 |
| 2022-03-23 | $18.62 | $18.84 | $18.44 | $18.65 | 581 700 |
| 2022-03-22 | $18.78 | $18.94 | $18.51 | $18.66 | 613 115 |
| 2022-03-21 | $18.60 | $18.78 | $18.48 | $18.63 | 671 216 |
| 2022-03-18 | $18.27 | $18.64 | $18.26 | $18.60 | 1 429 211 |
| 2022-03-17 | $18.13 | $18.56 | $18.12 | $18.47 | 725 600 |
| 2022-03-16 | $18.03 | $18.25 | $17.59 | $18.13 | 926 600 |
| 2022-03-15 | $17.69 | $18.02 | $17.65 | $18.01 | 734 300 |
| 2022-03-14 | $17.48 | $17.81 | $17.43 | $17.56 | 662 300 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
