Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CareTrust REIT Stock Price (Quote) NASDAQ:CTRE
$21.33 ( -0.56% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.56 | $21.71 | Friday, 22nd Oct 2021 CTRE stock ended at $21.33. This is 0.56% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.83% from a day low at $21.26 to a day high of $21.65. |
| 90 days | $19.56 | $24.58 | |
| 52 weeks | $16.61 | $24.89 |
Historical CareTrust REIT prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $21.45 | $21.65 | $21.26 | $21.33 | 426 654 |
| 2021-10-21 | $21.47 | $21.56 | $21.27 | $21.45 | 524 193 |
| 2021-10-20 | $21.33 | $21.56 | $21.27 | $21.47 | 354 863 |
| 2021-10-19 | $21.46 | $21.47 | $21.19 | $21.29 | 369 480 |
| 2021-10-18 | $21.24 | $21.44 | $21.19 | $21.30 | 342 544 |
| 2021-10-15 | $21.27 | $21.41 | $21.18 | $21.30 | 543 008 |
| 2021-10-14 | $20.83 | $21.09 | $20.80 | $21.03 | 456 920 |
| 2021-10-13 | $20.51 | $20.75 | $20.42 | $20.73 | 505 960 |
| 2021-10-12 | $20.28 | $20.79 | $20.20 | $20.55 | 652 333 |
| 2021-10-11 | $20.51 | $20.70 | $20.25 | $20.28 | 462 543 |
| 2021-10-08 | $20.43 | $20.62 | $20.26 | $20.43 | 406 953 |
| 2021-10-07 | $20.33 | $20.54 | $20.15 | $20.26 | 589 637 |
| 2021-10-06 | $19.80 | $20.21 | $19.56 | $20.19 | 646 648 |
| 2021-10-05 | $20.47 | $20.49 | $19.94 | $19.94 | 733 059 |
| 2021-10-04 | $20.58 | $20.71 | $20.43 | $20.48 | 306 459 |
| 2021-10-01 | $20.45 | $20.90 | $20.31 | $20.62 | 544 081 |
| 2021-09-30 | $20.69 | $20.76 | $20.30 | $20.32 | 934 835 |
| 2021-09-29 | $20.45 | $20.69 | $20.40 | $20.65 | 731 332 |
| 2021-09-28 | $20.73 | $20.76 | $20.38 | $20.64 | 618 200 |
| 2021-09-27 | $21.20 | $21.65 | $20.71 | $20.77 | 676 373 |
| 2021-09-24 | $21.36 | $21.60 | $21.12 | $21.12 | 603 765 |
| 2021-09-23 | $21.43 | $21.63 | $21.38 | $21.45 | 615 670 |
| 2021-09-22 | $21.67 | $21.71 | $21.29 | $21.35 | 532 244 |
| 2021-09-21 | $21.55 | $21.86 | $21.46 | $21.50 | 439 094 |
| 2021-09-20 | $21.79 | $21.91 | $21.28 | $21.51 | 692 233 |
| 2021-09-17 | $21.83 | $22.11 | $21.63 | $22.06 | 1 877 906 |
| 2021-09-16 | $21.60 | $22.06 | $21.51 | $21.73 | 712 634 |
| 2021-09-15 | $21.82 | $21.93 | $21.41 | $21.58 | 881 273 |
| 2021-09-14 | $21.99 | $22.00 | $21.68 | $21.79 | 889 900 |
| 2021-09-13 | $21.83 | $21.95 | $21.66 | $21.88 | 580 362 |
| 2021-09-10 | $22.20 | $22.20 | $21.59 | $21.71 | 418 585 |
| 2021-09-09 | $22.21 | $22.32 | $21.96 | $22.04 | 418 869 |
| 2021-09-08 | $21.97 | $22.35 | $21.92 | $22.29 | 407 901 |
| 2021-09-07 | $22.25 | $22.25 | $21.88 | $22.08 | 329 015 |
| 2021-09-03 | $22.50 | $22.57 | $22.11 | $22.32 | 421 583 |
| 2021-09-02 | $22.48 | $22.57 | $22.30 | $22.50 | 474 533 |
| 2021-09-01 | $22.13 | $22.46 | $22.10 | $22.35 | 538 133 |
| 2021-08-31 | $21.85 | $22.03 | $21.69 | $21.99 | 494 438 |
| 2021-08-30 | $21.82 | $21.85 | $21.49 | $21.83 | 355 566 |
| 2021-08-27 | $21.46 | $21.81 | $21.44 | $21.72 | 439 966 |
| 2021-08-26 | $21.76 | $21.82 | $21.37 | $21.40 | 228 292 |
| 2021-08-25 | $21.88 | $22.05 | $21.70 | $21.76 | 439 762 |
| 2021-08-24 | $21.61 | $21.94 | $21.45 | $21.90 | 355 154 |
| 2021-08-23 | $21.54 | $21.63 | $21.35 | $21.60 | 359 261 |
| 2021-08-20 | $21.30 | $21.53 | $20.75 | $21.43 | 421 234 |
| 2021-08-19 | $21.51 | $21.75 | $21.13 | $21.39 | 673 415 |
| 2021-08-18 | $22.10 | $22.18 | $21.61 | $21.63 | 703 787 |
| 2021-08-17 | $21.80 | $22.14 | $21.61 | $22.14 | 375 172 |
| 2021-08-16 | $22.21 | $22.41 | $21.89 | $21.93 | 407 153 |
| 2021-08-13 | $22.02 | $22.34 | $21.67 | $22.27 | 548 120 |
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.
