CareTrust REIT Inc. (CTRE)
26.39
0.52 (2.01%)
At close: Mar 03, 2025, 3:59 PM
26.43
0.17%
After-hours: Mar 03, 2025, 07:00 PM EST
CTRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.74 | 26.53 | 25.64 | 26.43 | 0.56 | 2.16% | 1,757,362 |
| Feb 28, 2025 | 26.29 | 26.34 | 25.56 | 25.87 | -0.15 | -0.58% | 4,756,724 |
| Feb 27, 2025 | 25.86 | 26.24 | 25.81 | 26.02 | 0.04 | 0.15% | 1,621,600 |
| Feb 26, 2025 | 25.98 | 26.09 | 25.80 | 25.98 | 0.01 | 0.04% | 1,453,100 |
| Feb 25, 2025 | 25.06 | 26.14 | 24.98 | 25.97 | 0.93 | 3.71% | 1,968,400 |
| Feb 24, 2025 | 24.96 | 25.30 | 24.90 | 25.04 | 0.11 | 0.44% | 1,607,885 |
| Feb 21, 2025 | 25.74 | 25.91 | 24.79 | 24.93 | -0.69 | -2.69% | 1,829,600 |
| Feb 20, 2025 | 25.87 | 26.01 | 25.60 | 25.62 | -0.24 | -0.93% | 1,309,304 |
| Feb 19, 2025 | 25.84 | 26.23 | 25.77 | 25.86 | -0.11 | -0.42% | 2,503,429 |
| Feb 18, 2025 | 26.40 | 26.61 | 25.97 | 25.97 | -0.45 | -1.70% | 1,646,700 |
| Feb 14, 2025 | 26.52 | 26.71 | 26.23 | 26.42 | -0.10 | -0.38% | 1,792,872 |
| Feb 13, 2025 | 26.16 | 26.75 | 25.30 | 26.52 | 0.94 | 3.67% | 4,324,562 |
| Feb 12, 2025 | 25.31 | 25.83 | 25.26 | 25.58 | -0.17 | -0.66% | 2,990,661 |
| Feb 11, 2025 | 26.01 | 26.05 | 25.37 | 25.75 | -0.36 | -1.38% | 2,278,441 |
| Feb 10, 2025 | 26.23 | 26.35 | 25.96 | 26.11 | -0.21 | -0.80% | 2,159,038 |
| Feb 7, 2025 | 26.27 | 26.57 | 26.08 | 26.32 | -0.05 | -0.19% | 2,401,200 |
| Feb 6, 2025 | 26.78 | 26.91 | 26.17 | 26.37 | -0.39 | -1.46% | 2,494,130 |
| Feb 5, 2025 | 26.54 | 26.86 | 26.33 | 26.76 | 0.41 | 1.56% | 1,599,415 |
| Feb 4, 2025 | 26.55 | 26.66 | 26.16 | 26.35 | -0.40 | -1.50% | 1,272,400 |
| Feb 3, 2025 | 26.36 | 26.82 | 26.06 | 26.75 | 0.25 | 0.94% | 1,109,801 |
| Jan 31, 2025 | 26.48 | 26.82 | 26.33 | 26.50 | 0.00 | 0.00% | 1,136,150 |
| Jan 30, 2025 | 26.46 | 26.71 | 26.12 | 26.50 | 0.29 | 1.11% | 1,489,142 |
| Jan 29, 2025 | 27.25 | 27.30 | 26.05 | 26.21 | -0.96 | -3.53% | 1,419,146 |
| Jan 28, 2025 | 27.81 | 27.92 | 27.16 | 27.17 | -0.60 | -2.16% | 1,306,200 |
| Jan 27, 2025 | 27.04 | 27.88 | 27.04 | 27.77 | 0.86 | 3.20% | 1,689,356 |
| Jan 24, 2025 | 26.66 | 26.94 | 26.61 | 26.91 | 0.21 | 0.79% | 825,400 |
| Jan 23, 2025 | 26.51 | 26.77 | 26.22 | 26.70 | 0.23 | 0.87% | 1,096,471 |
| Jan 22, 2025 | 27.10 | 27.10 | 26.42 | 26.47 | -0.72 | -2.65% | 1,164,919 |
| Jan 21, 2025 | 26.82 | 27.40 | 26.82 | 27.19 | 0.46 | 1.72% | 1,225,025 |
| Jan 17, 2025 | 27.21 | 27.34 | 26.66 | 26.73 | -0.47 | -1.73% | 2,414,319 |
| Jan 16, 2025 | 26.97 | 27.21 | 26.78 | 27.20 | 0.36 | 1.34% | 1,507,950 |
| Jan 15, 2025 | 26.98 | 27.05 | 26.72 | 26.84 | 0.26 | 0.98% | 1,016,940 |
| Jan 14, 2025 | 26.43 | 26.77 | 26.40 | 26.58 | 0.17 | 0.64% | 1,052,518 |
| Jan 13, 2025 | 25.92 | 26.44 | 25.84 | 26.41 | 0.33 | 1.27% | 1,205,724 |
| Jan 10, 2025 | 26.51 | 26.79 | 25.65 | 26.08 | -0.84 | -3.12% | 1,757,415 |
| Jan 8, 2025 | 26.33 | 26.99 | 26.32 | 26.92 | 0.50 | 1.89% | 1,780,740 |
| Jan 7, 2025 | 26.42 | 26.65 | 26.23 | 26.42 | 0.04 | 0.15% | 1,807,039 |
| Jan 6, 2025 | 26.67 | 26.93 | 26.30 | 26.38 | -0.36 | -1.35% | 2,285,905 |
| Jan 3, 2025 | 26.50 | 26.79 | 26.41 | 26.74 | 0.22 | 0.83% | 1,638,302 |
| Jan 2, 2025 | 26.71 | 26.99 | 26.42 | 26.52 | -0.53 | -1.96% | 1,841,900 |
| Dec 31, 2024 | 26.78 | 27.07 | 26.66 | 27.05 | 0.25 | 0.93% | 2,530,299 |
| Dec 30, 2024 | 26.91 | 27.12 | 26.57 | 26.80 | -0.26 | -0.96% | 3,680,911 |
| Dec 27, 2024 | 27.25 | 27.46 | 26.93 | 27.06 | -0.37 | -1.35% | 1,179,954 |
| Dec 26, 2024 | 27.27 | 27.53 | 27.24 | 27.43 | 0.04 | 0.15% | 836,000 |
| Dec 24, 2024 | 27.17 | 27.41 | 27.09 | 27.39 | 0.17 | 0.62% | 535,826 |
| Dec 23, 2024 | 27.36 | 27.53 | 27.03 | 27.22 | -0.14 | -0.51% | 1,701,620 |
| Dec 20, 2024 | 26.33 | 27.69 | 26.17 | 27.36 | 0.15 | 0.55% | 15,400,300 |
| Dec 19, 2024 | 27.59 | 27.83 | 27.15 | 27.21 | -0.17 | -0.62% | 3,279,448 |
| Dec 18, 2024 | 28.49 | 28.74 | 27.23 | 27.38 | -1.15 | -4.03% | 2,348,548 |
| Dec 17, 2024 | 28.57 | 28.88 | 28.45 | 28.53 | -0.10 | -0.35% | 1,984,800 |