Range Low Price High Price Comment
30 days $29.11 $33.00 Monday, 2nd Dec 2024 CTRE stock ended at $29.18. This is 2.05% less than the trading day before Friday, 29th Nov 2024. During the day the stock fluctuated 1.72% from a day low at $29.11 to a day high of $29.61.
90 days $29.11 $33.14
52 weeks $20.10 $33.14

Historical CareTrust REIT prices

Date Open High Low Close Volume
Dec 02, 2024 $29.60 $29.61 $29.11 $29.18 1 296 720
Nov 29, 2024 $29.94 $30.05 $29.76 $29.79 948 944
Nov 27, 2024 $30.23 $30.35 $29.91 $29.94 848 856
Nov 26, 2024 $30.16 $30.45 $29.95 $30.00 1 496 486
Nov 25, 2024 $30.37 $30.70 $29.88 $30.04 3 043 935
Nov 22, 2024 $30.88 $31.11 $29.99 $30.30 1 589 403
Nov 21, 2024 $30.95 $30.95 $30.59 $30.73 999 195
Nov 20, 2024 $31.00 $31.00 $30.58 $30.64 559 175
Nov 19, 2024 $30.38 $31.14 $30.24 $31.06 1 180 144
Nov 18, 2024 $30.50 $30.63 $30.17 $30.28 912 713
Nov 15, 2024 $30.13 $30.80 $29.97 $30.33 1 419 020
Nov 14, 2024 $30.37 $30.49 $29.87 $29.93 1 194 829
Nov 13, 2024 $30.82 $30.94 $30.36 $30.37 1 005 506
Nov 12, 2024 $30.95 $31.35 $30.73 $30.76 1 260 868
Nov 11, 2024 $30.81 $31.06 $30.59 $30.77 921 287
Nov 08, 2024 $30.80 $31.18 $30.71 $30.95 1 420 809
Nov 07, 2024 $29.50 $30.70 $29.32 $30.66 2 397 576
Nov 06, 2024 $30.13 $31.14 $29.13 $29.48 4 215 638
Nov 05, 2024 $30.87 $30.94 $29.72 $30.85 3 738 758
Nov 04, 2024 $32.74 $33.00 $30.62 $31.06 4 597 834
Nov 01, 2024 $32.68 $33.07 $32.26 $32.37 4 005 358
Oct 31, 2024 $32.50 $33.10 $32.40 $32.67 7 991 562
Oct 30, 2024 $32.88 $33.14 $32.17 $32.81 2 384 962
Oct 29, 2024 $31.35 $31.97 $31.25 $31.92 1 052 738
Oct 28, 2024 $31.10 $31.36 $30.98 $31.31 1 281 974

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CTRE stock historical prices to predict future price movements?
Trend Analysis: Examine the CTRE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CTRE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
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...
GOLDEN STAR
Ticker Change Signal Date
BG
$88.91
0.157% Nov 27
B
BSCO
$21.11
0.0947% Nov 27
L
LMBS
$48.77
0.328% Nov 26
F
FALN
$27.11
0.221% Nov 26
I
IEI
$116.56
0.189% Nov 26

Top Fintech Company

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

Full report by FINDEXABLE