$20.49 (3.22%)

Volume: 844.845k

Closed: Jan 27, 2023

Hollow Logo Score: 0.000
CareTrust REIT Stock
$20.49 (3.22%)

Volume: 844.845k

Closed: Jan 27, 2023

Score Hollow Logo 0.000
NASDAQ:CTRE

CareTrust REIT Stock Price (Quote)

$20.49 ( 3.22% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About CareTrust REIT

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT