14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $23.26 $26.43 Friday, 17th May 2024 CTRE stock ended at $25.08. This is 0.84% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.47% from a day low at $24.78 to a day high of $25.15.
90 days $22.46 $26.43
52 weeks $18.18 $26.43

Historical CareTrust REIT prices

Date Open High Low Close Volume
Dec 23, 2022 $18.80 $18.97 $18.61 $18.93 329 215
Dec 22, 2022 $18.82 $18.89 $18.41 $18.76 661 851
Dec 21, 2022 $19.29 $19.65 $18.96 $18.98 854 129
Dec 20, 2022 $19.06 $19.36 $18.88 $19.19 668 631
Dec 19, 2022 $19.36 $19.45 $19.00 $19.12 506 228
Dec 16, 2022 $19.22 $19.61 $18.98 $19.36 2 061 566
Dec 15, 2022 $19.53 $19.80 $19.27 $19.69 680 937
Dec 14, 2022 $19.59 $19.81 $19.27 $19.59 1 368 925
Dec 13, 2022 $20.30 $20.50 $19.55 $19.63 1 308 616
Dec 12, 2022 $20.00 $20.02 $19.52 $19.68 868 875
Dec 09, 2022 $20.22 $20.23 $19.94 $20.02 712 690
Dec 08, 2022 $20.04 $20.26 $19.95 $20.16 719 919
Dec 07, 2022 $20.02 $20.29 $19.89 $19.96 1 735 963
Dec 06, 2022 $19.80 $20.24 $19.80 $20.00 2 911 093
Dec 05, 2022 $19.91 $19.99 $19.49 $19.86 602 878
Dec 02, 2022 $19.72 $20.23 $19.66 $20.23 558 453
Dec 01, 2022 $20.06 $20.06 $19.61 $19.88 553 109
Nov 30, 2022 $19.54 $19.85 $19.21 $19.80 589 820
Nov 29, 2022 $18.81 $19.63 $18.76 $19.58 658 487
Nov 28, 2022 $19.00 $19.44 $18.72 $18.75 1 128 810
Nov 25, 2022 $19.17 $19.32 $18.97 $18.97 177 760
Nov 23, 2022 $19.15 $19.27 $18.93 $19.11 199 682
Nov 22, 2022 $19.02 $19.35 $18.78 $19.27 582 109
Nov 21, 2022 $18.61 $18.87 $18.48 $18.81 467 870
Nov 18, 2022 $18.96 $19.19 $18.53 $18.61 432 678

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... 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