14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $23.26 $26.43 Monday, 20th May 2024 CTRE stock ended at $25.37. This is 1.16% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.84% from a day low at $25.00 to a day high of $25.46.
90 days $22.46 $26.43
52 weeks $18.18 $26.43

Historical CareTrust REIT prices

Date Open High Low Close Volume
Jan 12, 2017 $15.59 $15.59 $15.29 $15.45 188 450
Jan 11, 2017 $15.46 $15.64 $15.38 $15.51 428 107
Jan 10, 2017 $15.36 $15.52 $15.30 $15.46 295 307
Jan 09, 2017 $15.54 $15.58 $15.37 $15.39 346 809
Jan 06, 2017 $15.57 $15.65 $15.45 $15.56 612 337
Jan 05, 2017 $15.61 $15.69 $15.40 $15.57 304 339
Jan 04, 2017 $15.32 $15.70 $15.25 $15.64 681 807
Jan 03, 2017 $15.11 $15.37 $15.09 $15.28 440 718
Dec 30, 2016 $15.27 $15.42 $15.18 $15.32 508 090
Dec 29, 2016 $15.12 $15.25 $15.02 $15.24 365 456
Dec 28, 2016 $15.03 $15.12 $14.91 $15.02 507 210
Dec 27, 2016 $15.21 $15.21 $15.05 $15.18 232 648
Dec 23, 2016 $15.14 $15.20 $14.98 $15.15 247 108
Dec 22, 2016 $15.16 $15.19 $14.96 $15.07 301 298
Dec 21, 2016 $15.40 $15.67 $15.11 $15.12 396 421
Dec 20, 2016 $15.54 $15.66 $15.30 $15.41 505 050
Dec 19, 2016 $15.39 $15.56 $15.28 $15.51 373 207
Dec 16, 2016 $14.96 $15.40 $14.94 $15.23 3 473 052
Dec 15, 2016 $14.60 $15.00 $14.56 $14.89 943 346
Dec 14, 2016 $15.20 $15.22 $14.66 $14.68 580 763
Dec 13, 2016 $15.22 $15.39 $15.10 $15.15 740 994
Dec 12, 2016 $15.25 $15.25 $14.96 $15.14 1 072 439
Dec 09, 2016 $15.30 $15.50 $15.04 $15.17 675 612
Dec 08, 2016 $15.05 $15.43 $15.00 $15.28 622 336
Dec 07, 2016 $14.88 $15.17 $14.86 $15.07 601 789

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