GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

About CareTrust REIT

CareTrust REIT, Inc. (NasdaqGS:CTRE) operates independently of The Ensign Group, Inc. as of June 02, 2014.... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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