Free Trial

CareTrust REIT (CTRE) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free CTRE Stock Alerts
$24.98
-0.23 (-0.91%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

CareTrust REIT Stock Price Performance

5 Day
Performance
-1.58%
1 Month
Performance
+1.05%
3 Month
Performance
+10.87%
6 Month
Performance
+8.23%
Year-To-Date
Performance
+11.62%
1 Year
Performance
+34.37%
Receive CTRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CareTrust REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CTRE Stock Chart for Thursday, May, 30, 2024

CTRE Chart by TradingView

CareTrust REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$25.21$24.98
-0.91%		$25.32$24.911.34 million shs$3.55 billion
05/28/2024$25.38$25.21
-0.67%		$25.60$25.131.09 million shs$3.58 billion
05/27/2024$25.38$25.38$25.63$25.311.71 million shs$3.61 billion
05/24/2024$25.28$25.38
+0.40%		$25.63$25.311.71 million shs$3.61 billion
05/23/2024$25.46$25.28
-0.71%		$25.60$25.19841,402 shs$3.59 billion
05/22/2024$25.61$25.46
-0.59%		$25.70$25.411.07 million shs$3.62 billion
05/21/2024$25.37$25.61
+0.95%		$25.66$25.30827,056 shs$3.64 billion
05/20/2024$25.08$25.37
+1.16%		$25.48$24.921.31 million shs$3.60 billion
05/17/2024$24.85$25.09
+0.97%		$25.15$24.80927,785 shs$3.56 billion
05/16/2024$24.83$24.85
+0.10%		$24.97$24.81788,536 shs$3.53 billion
05/15/2024$24.88$24.83
-0.22%		$25.24$24.76969,090 shs$3.53 billion
05/14/2024$24.78$24.88
+0.40%		$25.04$24.751.00 million shs$3.53 billion
05/13/2024$24.69$24.78
+0.36%		$24.99$24.67822,205 shs$3.52 billion
05/10/2024$24.55$24.67
+0.49%		$24.85$24.59632,730 shs$3.50 billion
05/09/2024$24.82$24.55
-1.09%		$25.12$24.53981,346 shs$3.49 billion
05/08/2024$24.87$24.82
-0.20%		$24.93$24.59764,221 shs$3.53 billion
05/07/2024$24.87$24.87$25.10$24.751.10 million shs$3.53 billion
05/06/2024$24.97$24.87
-0.40%		$25.20$24.81951,149 shs$3.53 billion
05/03/2024$25.31$24.97
-1.34%		$26.43$24.461.75 million shs$3.37 billion
05/02/2024$24.90$25.31
+1.65%		$25.35$24.95903,851 shs$3.42 billion
05/01/2024$24.72$24.90
+0.73%		$25.24$24.561.01 million shs$3.36 billion
04/30/2024$24.67$24.72
+0.20%		$24.84$24.391.06 million shs$3.34 billion
04/29/2024$24.31$24.67
+1.48%		$24.71$24.35686,731 shs$3.33 billion
04/26/2024$23.95$24.32
+1.52%		$24.45$23.85663,722 shs$3.28 billion
04/25/2024$23.80$23.95
+0.65%		$24.02$23.62878,116 shs$3.23 billion
04/24/2024$23.92$23.80
-0.52%		$23.98$23.70633,358 shs$3.21 billion
04/23/2024$23.59$23.92
+1.40%		$23.94$23.581.12 million shs$3.23 billion
04/22/2024$23.69$23.59
-0.42%		$23.76$23.261.10 million shs$3.18 billion
04/19/2024$23.74$23.69
-0.21%		$23.98$23.56783,682 shs$3.20 billion
04/18/2024$23.49$23.74
+1.06%		$23.74$23.40897,244 shs$3.20 billion
04/17/2024$23.46$23.49
+0.13%		$23.67$23.38965,176 shs$3.17 billion
04/16/2024$23.56$23.46
-0.42%		$23.65$23.33771,151 shs$3.17 billion
04/15/2024$23.66$23.56
-0.42%		$23.80$23.28708,936 shs$3.18 billion
04/12/2024$23.69$23.67
-0.08%		$23.79$23.55767,931 shs$3.20 billion
04/11/2024$23.55$23.69
+0.62%		$23.76$23.55680,304 shs$3.20 billion
04/10/2024$24.32$23.55
-3.19%		$24.19$23.341.29 million shs$3.18 billion
04/09/2024$24.39$24.32
-0.29%		$24.44$24.20829,944 shs$3.28 billion
04/08/2024$24.52$24.39
-0.53%		$24.50$24.29844,559 shs$3.29 billion
04/05/2024$24.18$24.53
+1.45%		$24.61$24.02814,138 shs$3.31 billion
04/04/2024$24.19$24.18
-0.04%		$24.62$23.961.42 million shs$3.26 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/03/2024$24.05$24.19
+0.58%		$24.30$23.971.27 million shs$3.27 billion
04/02/2024$24.22$24.05
-0.70%		$24.21$23.831.31 million shs$3.25 billion
04/01/2024$24.37$24.22
-0.62%		$24.55$24.151.10 million shs$3.27 billion
03/29/2024$24.37$24.37
+0.02%		$24.48$24.25855,295 shs$3.29 billion
03/28/2024$24.20$24.37
+0.70%		$24.48$24.25855,295 shs$3.29 billion
03/27/2024$24.26$24.20
-0.27%		$24.23$24.021.20 million shs$3.27 billion
03/26/2024$24.18$24.26
+0.35%		$24.57$24.161.30 million shs$3.27 billion
03/25/2024$23.98$24.18
+0.81%		$24.24$23.98905,064 shs$3.26 billion
03/22/2024$24.21$24.00
-0.87%		$24.41$23.92917,059 shs$3.24 billion
03/21/2024$24.18$24.21
+0.12%		$24.24$23.921.48 million shs$3.27 billion
03/20/2024$24.00$24.18
+0.75%		$24.19$23.791.43 million shs$3.24 billion
03/19/2024$24.00$24.00$24.29$23.852.05 million shs$3.24 billion
03/18/2024$23.48$24.00
+2.21%		$24.00$23.532.09 million shs$3.24 billion
03/15/2024$23.59$23.48
-0.45%		$23.76$23.438.11 million shs$3.17 billion
03/14/2024$23.65$23.59
-0.25%		$23.64$23.331.29 million shs$3.18 billion
03/13/2024$23.61$23.65
+0.15%		$23.97$23.452.29 million shs$3.19 billion
03/12/2024$23.43$23.61
+0.77%		$23.75$23.34850,847 shs$3.08 billion
03/11/2024$23.27$23.43
+0.69%		$23.62$23.321.11 million shs$3.06 billion
03/08/2024$23.48$23.27
-0.89%		$23.69$23.101.50 million shs$3.04 billion
03/07/2024$23.54$23.48
-0.25%		$23.82$23.35951,740 shs$3.06 billion
03/06/2024$23.37$23.54
+0.75%		$23.80$23.311.17 million shs$3.07 billion
03/05/2024$23.49$23.37
-0.53%		$23.64$23.331.04 million shs$3.05 billion
03/04/2024$22.80$23.49
+3.03%		$23.51$22.801.29 million shs$3.07 billion
03/01/2024$22.53$22.81
+1.24%		$22.99$22.481.20 million shs$2.98 billion
02/29/2024$22.69$22.53
-0.71%		$23.10$22.463.23 million shs$2.94 billion

Related Companies:
This page (NASDAQ:CTRE) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange