CareTrust REIT (CTRE)
NYSE:CTRE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
38.73
39.91
38.56
39.42
39.42
+1.68%
1,866,932
0.71
Apr 08, 2026
38.97
39.11
38.60
38.77
38.77
+0.52%
2,938,763
1.13
Apr 07, 2026
37.80
38.62
37.53
38.57
38.57
+3.10%
2,796,138
1.08
Apr 06, 2026
38.38
38.38
37.28
37.41
37.41
-2.37%
2,630,940
1.02
Apr 03, 2026
37.37
38.41
37.22
38.32
38.32
0.00%
0
0.00
Apr 02, 2026
37.37
38.41
37.22
38.32
38.32
+3.20%
2,484,785
0.96
Apr 01, 2026
36.56
37.29
36.31
37.13
37.13
+1.31%
1,991,955
0.77
Mar 31, 2026
36.53
37.09
36.10
36.65
36.65
+1.08%
2,580,493
1.01
Mar 30, 2026
37.53
37.59
36.52
36.65
36.26
-1.29%
2,192,929
0.86
Mar 27, 2026
37.24
37.54
37.11
37.13
36.73
-0.38%
1,730,337
0.68
Mar 26, 2026
37.38
37.75
37.17
37.27
36.87
-0.85%
1,887,504
0.75
Mar 25, 2026
37.31
38.04
37.25
37.59
37.19
+1.21%
2,937,428
1.18
Mar 24, 2026
37.33
37.65
37.03
37.14
36.74
-0.83%
2,622,057
1.07
Mar 23, 2026
36.94
38.29
36.84
37.45
37.05
+3.74%
5,873,844
2.49
Mar 20, 2026
39.17
39.30
35.65
36.10
35.72
-8.03%
43,157,440
25.45
Mar 19, 2026
39.73
40.29
39.08
39.25
38.83
-1.65%
1,854,168
1.10
Mar 18, 2026
39.61
40.39
39.42
39.91
39.49
+0.50%
1,690,016
0.96
Mar 17, 2026
40.36
40.42
39.26
39.71
39.29
-1.02%
1,895,243
1.08
Mar 16, 2026
40.43
40.87
40.10
40.12
39.69
+0.22%
1,803,513
1.03
Mar 13, 2026
40.73
40.98
39.81
40.03
39.60
-0.15%
1,691,998
0.96
Mar 12, 2026
39.59
40.43
39.46
40.09
39.66
+0.78%
2,014,238
1.15
Mar 11, 2026
40.02
40.24
39.42
39.78
39.36
-0.48%
1,944,880
1.11
Mar 10, 2026
39.69
40.36
39.50
39.97
39.54
+0.20%
1,448,637
0.82
Mar 09, 2026
39.34
40.26
39.14
39.89
39.47
-0.12%
2,498,791
1.41
Mar 06, 2026
39.07
39.96
39.07
39.94
39.51
+1.45%
1,682,977
0.95
Mar 05, 2026
38.98
39.50
38.59
39.37
38.95
+0.21%
2,515,921
1.42
Mar 04, 2026
40.05
40.23
38.91
39.29
38.87
-1.80%
2,113,624
1.20
Mar 03, 2026
40.54
40.55
39.95
40.01
39.58
-2.15%
1,688,481
0.96
Mar 02, 2026
40.65
41.07
40.46
40.89
40.45
+0.66%
1,666,702
0.95
Feb 27, 2026
41.14
41.72
40.53
40.62
40.19
-1.27%
2,243,723
1.28
Feb 26, 2026
41.05
41.31
40.56
41.14
40.70
+0.51%
1,186,999
0.68
Feb 25, 2026
40.56
40.95
40.25
40.93
40.49
+0.79%
1,526,746
0.88
Feb 24, 2026
40.45
40.91
39.99
40.61
40.18
+0.27%
1,645,519
0.96
Feb 23, 2026
40.27
40.87
40.14
40.50
40.07
+1.13%
2,992,488
1.76
Feb 20, 2026
40.09
40.32
39.61
40.05
39.62
+0.28%
1,431,731
0.84
Feb 19, 2026
40.27
40.47
39.82
39.94
39.51
-0.52%
1,537,740
0.90
Feb 18, 2026
40.77
41.05
40.04
40.15
39.72
-2.36%
2,222,217
1.30
Feb 17, 2026
40.81
41.36
40.33
41.12
40.68
+2.77%
2,050,047
1.20
Feb 16, 2026
40.20
40.50
39.22
40.01
39.58
0.00%
0
0.00
Feb 13, 2026
40.20
40.50
39.22
40.01
39.58
-0.32%
2,573,727
1.48
Feb 12, 2026
39.63
40.41
39.50
40.14
39.71
+1.90%
2,487,352
1.45
Feb 11, 2026
38.98
39.44
38.59
39.39
38.97
+1.68%
2,209,692
1.30
Feb 10, 2026
38.41
38.94
38.25
38.74
38.33
+0.86%
2,064,965
1.22
Feb 09, 2026
38.82
38.90
38.10
38.41
38.00
-1.11%
1,988,441
1.18
Feb 06, 2026
38.75
39.27
38.66
38.84
38.43
+0.59%
1,963,296
1.15
Feb 05, 2026
36.69
38.80
36.69
38.61
38.20
+5.61%
2,082,315
1.22
Feb 04, 2026
36.86
37.00
36.12
36.56
36.17
-0.33%
1,463,131
0.85
Feb 03, 2026
36.41
36.73
35.60
36.68
36.29
+0.74%
2,635,938
1.53
Feb 02, 2026
37.26
37.37
36.33
36.41
36.02
-2.49%
2,151,749
1.25
Jan 30, 2026
36.97
37.40
36.84
37.34
36.94
+0.70%
1,685,378
0.99
Rows: