ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
CareTrust REIT Inc	NYSE:CTRE	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.14	0.57%	24.69

High Price	Low Price	Open Price	Shares Traded	Last Trade
24.845	24.59	24.66	632,749	01:00:00

CareTrust REIT (CTRE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	24.69	0.14	0.57%	24.59	24.845	632,749
09 May 2024	24.55	-0.27	-1.09%	24.53	25.12	981,346
08 May 2024	24.82	-0.06	-0.24%	24.585	24.93	764,221
07 May 2024	24.88	0.01	0.04%	24.74	25.105	1,098,372
06 May 2024	24.87	-0.10	-0.40%	24.81	25.33	959,235
03 May 2024	24.97	-0.34	-1.34%	24.46	26.43	1,749,547
02 May 2024	25.31	0.38	1.52%	24.95	25.345	903,853
01 May 2024	24.93	0.21	0.85%	24.56	25.245	1,008,587
30 Apr 2024	24.72	0.05	0.20%	24.39	24.84	1,171,298
29 Apr 2024	24.67	0.36	1.48%	24.21	24.7075	692,882
26 Apr 2024	24.31	0.36	1.50%	23.85	24.445	663,724
25 Apr 2024	23.95	0.14	0.59%	23.62	24.015	978,767
24 Apr 2024	23.81	-0.09	-0.38%	23.65	23.975	633,358
23 Apr 2024	23.90	0.31	1.31%	23.575	23.94	1,119,718
22 Apr 2024	23.59	-0.10	-0.42%	23.26	23.80	1,102,602
19 Apr 2024	23.69	-0.05	-0.21%	23.555	23.98	784,109
18 Apr 2024	23.74	0.22	0.94%	23.40	23.74	897,566
17 Apr 2024	23.52	0.05	0.21%	23.38	23.665	965,176
16 Apr 2024	23.47	-0.09	-0.38%	23.32	23.65	771,151
15 Apr 2024	23.56	-0.10	-0.42%	23.28	23.96	734,207
12 Apr 2024	23.66	-0.03	-0.13%	23.545	23.79	767,931
11 Apr 2024	23.69	0.14	0.59%	23.55	23.76	671,600

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	26.43	26.43	24.46	24.84	1,110,544	-1.74	-6.58%
1 Month	23.68	26.43	23.26	24.30	936,082	1.01	4.27%
3 Months	22.39	26.43	22.39	23.71	1,371,033	2.30	10.27%
6 Months	21.71	26.43	20.10	22.94	1,413,792	2.98	13.73%
1 Year	19.65	26.43	18.18	21.91	1,208,663	5.04	25.65%
3 Years	17.55	26.43	16.22	21.07	921,029	7.14	40.68%
5 Years	17.55	26.43	16.22	21.07	921,029	7.14	40.68%