We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CareTrust REIT Inc | NYSE:CTRE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.36 | -1.35% | 26.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.99 | 26.30 | 26.99 | 2,285,465 | 21:33:45 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 Jan 2025 | 26.74 | 0.22 | 0.83% | 26.41 | 26.79 | 1,638,302 |
| 02 Jan 2025 | 26.52 | -0.53 | -1.96% | 26.415 | 26.99 | 1,841,873 |
| 31 Dec 2024 | 27.05 | 0.25 | 0.93% | 26.66 | 27.07 | 2,530,029 |
| 30 Dec 2024 | 26.80 | -0.26 | -0.96% | 26.57 | 27.12 | 3,679,628 |
| 27 Dec 2024 | 27.06 | -0.37 | -1.35% | 26.93 | 27.46 | 1,179,907 |
| 26 Dec 2024 | 27.43 | 0.04 | 0.15% | 27.2387 | 27.53 | 835,997 |
| 24 Dec 2024 | 27.39 | 0.17 | 0.62% | 27.09 | 27.41 | 535,826 |
| 23 Dec 2024 | 27.22 | -0.14 | -0.51% | 27.03 | 27.53 | 1,701,620 |
| 20 Dec 2024 | 27.36 | 0.15 | 0.55% | 26.17 | 27.6913 | 15,399,508 |
| 19 Dec 2024 | 27.21 | -0.17 | -0.62% | 27.15 | 27.83 | 3,279,348 |
| 18 Dec 2024 | 27.38 | -1.15 | -4.03% | 27.23 | 28.74 | 2,348,498 |
| 17 Dec 2024 | 28.53 | -0.10 | -0.35% | 28.38 | 28.875 | 1,984,758 |
| 16 Dec 2024 | 28.63 | -0.18 | -0.62% | 28.56 | 28.95 | 1,404,260 |
| 13 Dec 2024 | 28.81 | 0.15 | 0.52% | 28.46 | 28.86 | 1,468,787 |
| 12 Dec 2024 | 28.66 | 0.12 | 0.42% | 28.52 | 29.03 | 1,307,252 |
| 11 Dec 2024 | 28.54 | -0.29 | -1.01% | 28.36 | 28.89 | 2,002,417 |
| 10 Dec 2024 | 28.83 | -0.01 | -0.03% | 28.64 | 29.44 | 2,504,014 |
| 09 Dec 2024 | 28.84 | -0.50 | -1.70% | 28.58 | 29.55 | 2,545,138 |
| 06 Dec 2024 | 29.34 | -0.09 | -0.31% | 29.065 | 29.68 | 1,610,221 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.91 | 27.12 | 26.375 | 26.80 | 2,422,458 | -0.53 | -1.97% |
| 1 Month | 29.36 | 29.55 | 26.17 | 27.60 | 2,677,065 | -2.98 | -10.15% |
| 3 Months | 30.28 | 33.15 | 26.17 | 29.71 | 2,384,398 | -3.90 | -12.88% |
| 6 Months | 26.09 | 33.15 | 25.675 | 29.38 | 1,900,612 | 0.29 | 1.11% |
| 1 Year | 21.86 | 33.15 | 20.10 | 27.08 | 1,631,871 | 4.52 | 20.68% |
| 3 Years | 17.55 | 33.15 | 16.22 | 24.02 | 1,134,630 | 8.83 | 50.31% |
| 5 Years | 17.55 | 33.15 | 16.22 | 24.02 | 1,134,630 | 8.83 | 50.31% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
