Canada markets close in 1 hour 47 minutes

CareTrust REIT, Inc. (CTRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.03-0.27 (-1.09%)
As of 02:13PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.4326.4324.4625.0325.031,132,363
May 02, 202425.1825.3424.9825.3125.31903,800
May 01, 202424.6225.2524.5624.9324.931,008,600
Apr 30, 202424.6324.8424.3924.7224.721,171,300
Apr 29, 202424.3624.7124.3424.6724.67686,800
Apr 26, 202424.0424.4423.9224.3124.31663,700
Apr 25, 202423.6624.0123.6223.9523.95978,800
Apr 24, 202423.7823.9823.6523.8123.81633,400
Apr 23, 202423.6423.9423.5823.9023.901,119,700
Apr 22, 202423.7023.7623.2623.5923.591,102,600
Apr 19, 202423.7523.9823.5623.6923.69783,700
Apr 18, 202423.5023.7423.4023.7423.74897,600
Apr 17, 202423.5923.6723.3823.5223.52965,200
Apr 16, 202423.4223.5723.3223.4723.47771,200
Apr 15, 202423.7423.8023.2823.5623.56734,200
Apr 12, 202423.6823.7923.5523.6623.66767,900
Apr 11, 202423.6523.7523.5523.6923.69681,100
Apr 10, 202424.0024.0123.3423.5523.551,287,300
Apr 09, 202424.3924.4424.2024.3224.32829,900
Apr 08, 202424.4024.5324.2824.4124.41844,600
Apr 05, 202424.0224.6124.0224.5224.52814,100
Apr 04, 202424.4024.6223.9624.1824.181,420,700
Apr 03, 202424.0024.3023.9624.1924.191,266,100
Apr 02, 202424.1624.2123.8324.0524.051,545,400
Apr 01, 202424.4124.4724.1524.2424.241,099,600
Mar 28, 202424.2524.4824.2524.3724.37855,300
Mar 27, 202424.1524.2324.0624.1924.191,200,600
Mar 27, 20240.29 Dividend
Mar 26, 202424.2824.5724.1624.3024.011,301,100
Mar 25, 202424.0124.2423.9824.1723.88905,100
Mar 22, 202424.1024.4123.9223.9823.69917,100
Mar 21, 202424.2224.2423.9224.2123.921,495,200
Mar 20, 202423.9724.1923.7924.1923.901,431,500
Mar 19, 202423.9824.2923.8524.0223.732,052,700
Mar 18, 202423.5324.0023.5323.9723.682,086,700
Mar 15, 202423.4323.7523.4223.4823.208,187,500
Mar 14, 202423.5323.6423.3323.5823.301,291,400
Mar 13, 202423.5823.9723.5623.6523.372,287,000
Mar 12, 202423.4323.7523.3423.6123.33850,900
Mar 11, 202423.2623.6223.2623.4223.141,109,600
Mar 08, 202423.6423.6923.1023.2722.991,502,400
Mar 07, 202423.6823.7423.3423.4823.20952,300
Mar 06, 202423.4023.8023.3123.5423.261,170,600
Mar 05, 202423.4123.6423.3323.3623.081,037,600
Mar 04, 202422.8223.5122.8023.4923.211,311,900
Mar 01, 202422.5522.9922.4822.8022.531,195,700
Feb 29, 202423.1023.1022.4622.5622.293,233,900
Feb 28, 202422.8322.9822.6122.6822.411,327,700
Feb 27, 202423.0123.2722.9122.9622.69727,800
Feb 26, 202423.0623.2522.9523.0122.741,464,900
Feb 23, 202423.1323.1922.9323.0922.811,892,300
Feb 22, 202423.0023.1822.9223.0722.792,573,900
Feb 21, 202423.0723.3022.7922.9822.712,943,000
Feb 20, 202422.5023.0922.5023.0422.772,439,600
Feb 16, 202422.5422.8822.4222.6722.401,319,600
Feb 15, 202423.0823.1722.6722.7022.431,542,000
Feb 14, 202422.5123.1522.5122.9422.671,295,800
Feb 13, 202422.5022.9122.3022.5522.281,959,000
Feb 12, 202422.2923.0322.2722.9422.672,007,500
Feb 09, 202421.0722.5820.9022.5022.232,794,400
Feb 08, 202420.6421.1120.5721.0020.751,463,400
Feb 07, 202420.4920.7220.3320.6420.391,351,800
Feb 06, 202420.6220.7520.3720.4520.211,705,100
Feb 05, 202420.3020.5420.1020.4420.202,198,000
Feb 02, 202420.8020.8220.3820.4120.171,050,700
Feb 01, 202420.8621.0120.7320.9820.731,834,900
Jan 31, 202421.2721.4320.9220.9220.671,202,800
Jan 30, 202421.3121.4321.1621.2721.02746,500
Jan 29, 202421.5521.6621.3621.5221.26629,800
Jan 26, 202421.5621.6121.3521.5321.27577,600
Jan 25, 202421.5421.6821.3321.4421.181,017,900
Jan 24, 202422.2622.2621.3121.3521.101,260,900
Jan 23, 202422.2222.2221.8022.0121.75820,000
Jan 22, 202421.9222.1921.9222.0421.78845,800
Jan 19, 202421.5921.8521.5121.8521.59817,600
Jan 18, 202421.8021.8021.5021.6021.34871,500
Jan 17, 202422.0722.4421.6221.7621.501,544,700
Jan 16, 202422.3022.5222.2122.3222.051,412,300
Jan 12, 202422.2022.4422.1022.4422.171,235,300
Jan 11, 202421.9122.0821.8122.0121.751,145,900
Jan 10, 202421.8622.0721.7922.0221.76692,000
Jan 09, 202421.7521.9521.5721.8321.57902,900
Jan 08, 202421.8221.9721.7021.8721.61747,600
Jan 05, 202421.9922.0021.7821.7921.53777,000
Jan 04, 202422.0322.1621.9221.9521.691,408,200
Jan 03, 202422.3422.4022.0722.1021.841,061,400
Jan 02, 202422.2922.4822.2522.3522.08908,400
Dec 29, 202322.5222.6422.3722.3822.11768,500
Dec 28, 202322.5322.6722.5022.6722.40627,000
Dec 28, 20230.28 Dividend
Dec 27, 202322.6922.8722.6522.8022.25889,500
Dec 26, 202322.8122.8622.6922.7022.15832,100
Dec 22, 202322.8823.1022.8122.8322.281,914,100
Dec 21, 202322.7122.8422.5422.7422.191,253,200
Dec 20, 202322.8923.1322.6522.6522.101,682,100
Dec 19, 202322.7322.9922.5822.9122.362,853,800
Dec 18, 202322.5422.6422.3522.6222.081,603,300
Dec 15, 202322.5522.7422.2222.4321.897,775,400
Dec 14, 202323.4423.4922.4222.5422.003,114,000
Dec 13, 202322.7723.3922.7723.1222.562,253,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...