NASDAQ:CTRE
CareTrust REIT Stock Price (Quote)
$25.08
+0.210 (+0.84%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Oct 19, 2020 | $18.02 | $18.15 | $17.44 | $17.48 | 290 463 |
Oct 16, 2020 | $18.34 | $18.43 | $17.91 | $17.97 | 387 430 |
Oct 15, 2020 | $18.03 | $18.62 | $17.93 | $18.45 | 240 636 |
Oct 14, 2020 | $18.29 | $18.41 | $18.08 | $18.13 | 178 745 |
Oct 13, 2020 | $18.62 | $18.70 | $18.07 | $18.33 | 418 380 |
Oct 12, 2020 | $18.51 | $18.78 | $18.39 | $18.70 | 259 196 |
Oct 09, 2020 | $18.91 | $18.91 | $18.50 | $18.56 | 250 183 |
Oct 08, 2020 | $18.69 | $18.88 | $18.55 | $18.72 | 463 226 |
Oct 07, 2020 | $18.82 | $18.88 | $18.52 | $18.63 | 439 505 |
Oct 06, 2020 | $18.92 | $19.16 | $18.59 | $18.70 | 920 970 |
Oct 05, 2020 | $19.05 | $19.20 | $18.55 | $18.74 | 288 548 |
Oct 02, 2020 | $17.98 | $19.05 | $17.87 | $18.95 | 539 919 |
Oct 01, 2020 | $17.88 | $18.21 | $17.71 | $18.19 | 467 785 |
Sep 30, 2020 | $17.78 | $18.23 | $17.60 | $17.80 | 600 366 |
Sep 29, 2020 | $17.95 | $17.98 | $17.34 | $17.65 | 701 997 |
Sep 28, 2020 | $17.52 | $18.45 | $17.52 | $18.30 | 1 012 135 |
Sep 25, 2020 | $17.05 | $17.32 | $16.67 | $17.28 | 2 427 829 |
Sep 24, 2020 | $17.36 | $17.53 | $16.94 | $17.01 | 1 723 096 |
Sep 23, 2020 | $18.52 | $18.64 | $17.44 | $17.46 | 895 816 |
Sep 22, 2020 | $18.53 | $18.90 | $18.46 | $18.54 | 368 184 |
Sep 21, 2020 | $18.29 | $18.78 | $18.01 | $18.50 | 887 836 |
Sep 18, 2020 | $19.03 | $19.03 | $18.45 | $18.59 | 1 607 750 |
Sep 17, 2020 | $18.83 | $18.83 | $18.47 | $18.76 | 443 131 |
Sep 16, 2020 | $19.34 | $19.49 | $18.97 | $18.98 | 459 082 |
Sep 15, 2020 | $19.25 | $19.41 | $19.20 | $19.27 | 523 440 |
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.
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.
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.
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.