CareTrust REIT, Inc. - Common Stock (NY: CTRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	27.17	27.41	27.09	27.39	535,826	+0.17(+0.62%)
Dec 23, 2024	27.36	27.53	27.03	27.22	1,701,620	-0.14(-0.51%)
Dec 20, 2024	26.33	27.69	26.17	27.36	15,400,270	+0.02(+0.05%)
Dec 19, 2024	27.59	27.83	27.28	27.34	2,065,631	-0.04(-0.13%)
Dec 18, 2024	28.49	28.74	27.23	27.38	2,348,498	-1.15(-4.03%)
Dec 17, 2024	28.57	28.88	28.45	28.53	1,984,758	-0.10(-0.35%)
Dec 16, 2024	28.78	28.95	28.56	28.63	1,404,260	-0.18(-0.62%)
Dec 13, 2024	28.55	28.86	28.49	28.81	1,468,787	+0.15(+0.52%)
Dec 12, 2024	28.57	29.03	28.52	28.66	1,307,252	+0.12(+0.42%)
Dec 11, 2024	28.57	28.86	28.36	28.54	2,002,417	-0.29(-1.01%)
Dec 10, 2024	28.85	29.44	28.74	28.83	2,504,016	-0.01(-0.03%)
Dec 09, 2024	29.36	29.55	28.58	28.84	2,545,138	-0.50(-1.70%)
Dec 06, 2024	29.47	29.59	29.07	29.34	1,610,222	-0.09(-0.31%)
Dec 05, 2024	29.27	29.62	29.20	29.43	1,080,830	+0.01(+0.03%)
Dec 04, 2024	29.30	29.50	29.10	29.42	2,063,457	+0.26(+0.89%)
Dec 03, 2024	29.16	29.34	28.86	29.16	1,954,586	-0.01(-0.03%)
Dec 02, 2024	29.60	29.61	29.11	29.17	1,785,901	-0.62(-2.08%)
Nov 29, 2024	29.94	30.05	29.75	29.79	949,964	-0.12(-0.40%)
Nov 27, 2024	30.23	30.35	29.91	29.91	1,155,369	-0.11(-0.37%)
Nov 26, 2024	30.16	30.46	29.95	30.02	2,254,420	-0.01(-0.03%)
Nov 25, 2024	30.37	30.70	29.88	30.03	4,882,145	-0.27(-0.89%)
Nov 22, 2024	30.88	31.11	29.99	30.30	2,045,755	-0.44(-1.43%)
Nov 21, 2024	30.95	30.95	30.59	30.74	1,303,490	+0.08(+0.26%)
Nov 20, 2024	31.00	31.00	30.58	30.66	842,580	-0.42(-1.35%)
Nov 19, 2024	30.38	31.14	30.23	31.08	1,650,446	+0.81(+2.68%)
Nov 18, 2024	30.50	30.63	30.16	30.27	1,709,793	-0.06(-0.20%)
Nov 15, 2024	30.13	30.80	29.94	30.33	1,927,664	+0.40(+1.34%)
Nov 14, 2024	30.37	30.49	29.87	29.93	2,051,776	-0.44(-1.45%)
Nov 13, 2024	30.82	30.94	30.36	30.37	1,300,435	-0.40(-1.30%)
Nov 12, 2024	30.95	31.35	30.73	30.77	1,622,421	+0.00(+0.00%)
Nov 11, 2024	30.81	31.06	30.58	30.77	1,405,953	-0.17(-0.55%)
Nov 08, 2024	30.80	31.19	30.71	30.94	2,757,181	+0.27(+0.88%)
Nov 07, 2024	29.50	30.70	29.31	30.67	3,159,417	+1.18(+4.00%)
Nov 06, 2024	30.13	31.25	29.13	29.49	4,858,829	-1.36(-4.41%)
Nov 05, 2024	30.87	30.94	29.71	30.85	4,318,437	-0.21(-0.68%)
Nov 04, 2024	32.74	33.00	30.62	31.06	6,888,493	-1.31(-4.05%)
Nov 01, 2024	32.67	33.07	32.26	32.37	7,115,627	-0.30(-0.92%)
Oct 31, 2024	32.50	33.10	32.40	32.67	9,699,424	-0.14(-0.43%)
Oct 30, 2024	32.88	33.15	32.17	32.81	2,853,561	+0.89(+2.79%)
Oct 29, 2024	31.35	31.97	31.24	31.92	1,308,737	+0.61(+1.95%)
Oct 28, 2024	31.10	31.36	30.98	31.31	1,368,974	+0.38(+1.23%)
Oct 25, 2024	30.98	31.15	30.81	30.93	992,912	-0.01(-0.03%)
Oct 24, 2024	30.85	31.20	30.81	30.94	845,728	+0.09(+0.29%)
Oct 23, 2024	30.35	30.91	30.35	30.85	804,970	+0.47(+1.55%)
Oct 22, 2024	30.22	30.45	30.07	30.38	641,208	+0.04(+0.13%)
Oct 21, 2024	30.80	31.04	30.23	30.34	1,059,256	-0.54(-1.75%)
Oct 18, 2024	30.78	30.94	30.74	30.88	860,082	+0.22(+0.72%)
Oct 17, 2024	30.91	30.98	30.66	30.66	960,869	-0.35(-1.13%)
Oct 16, 2024	30.55	31.07	30.52	31.01	1,172,244	+0.40(+1.31%)
Oct 15, 2024	30.34	30.81	30.34	30.61	1,866,147	+0.41(+1.36%)
Oct 14, 2024	30.28	30.35	30.11	30.20	915,800	-0.04(-0.13%)
Oct 11, 2024	30.00	30.41	29.90	30.24	914,195	+0.35(+1.17%)
Oct 10, 2024	30.03	30.23	29.73	29.89	1,601,849	-0.32(-1.06%)
Oct 09, 2024	30.37	30.64	30.08	30.21	1,592,982	-0.12(-0.40%)
Oct 08, 2024	30.76	30.78	30.25	30.33	1,637,645	-0.16(-0.52%)
Oct 07, 2024	30.45	30.65	30.28	30.49	1,466,275	+0.12(+0.40%)
Oct 04, 2024	30.63	30.82	30.36	30.37	1,144,474	-0.26(-0.85%)
Oct 03, 2024	30.93	30.93	30.38	30.63	1,706,219	-0.02(-0.07%)
Oct 02, 2024	30.63	30.88	30.52	30.65	1,860,488	-0.18(-0.58%)