Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.28 -52.77 (-0.67%) Bitcoin USD
64,729.66 +3,215.98 (+5.23%) CMC Crypto 200
1,331.80 +19.17 (+1.46%)
CareTrust REIT, Inc. (CTRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.50 | 23.74 | 23.40 | 23.74 | 23.74 | 897,600 |
| 17 Apr 2024 | 23.59 | 23.67 | 23.38 | 23.52 | 23.52 | 965,200 |
| 16 Apr 2024 | 23.42 | 23.57 | 23.32 | 23.47 | 23.47 | 771,200 |
| 15 Apr 2024 | 23.74 | 23.80 | 23.28 | 23.56 | 23.56 | 734,200 |
| 12 Apr 2024 | 23.68 | 23.79 | 23.55 | 23.66 | 23.66 | 767,900 |
| 11 Apr 2024 | 23.65 | 23.75 | 23.55 | 23.69 | 23.69 | 681,100 |
| 10 Apr 2024 | 24.00 | 24.01 | 23.34 | 23.55 | 23.55 | 1,287,300 |
| 09 Apr 2024 | 24.39 | 24.44 | 24.20 | 24.32 | 24.32 | 829,900 |
| 08 Apr 2024 | 24.40 | 24.53 | 24.28 | 24.41 | 24.41 | 844,600 |
| 05 Apr 2024 | 24.02 | 24.61 | 24.02 | 24.52 | 24.52 | 814,100 |
| 04 Apr 2024 | 24.40 | 24.62 | 23.96 | 24.18 | 24.18 | 1,420,700 |
| 03 Apr 2024 | 24.00 | 24.30 | 23.96 | 24.19 | 24.19 | 1,266,100 |
| 02 Apr 2024 | 24.16 | 24.21 | 23.83 | 24.05 | 24.05 | 1,545,400 |
| 01 Apr 2024 | 24.41 | 24.47 | 24.15 | 24.24 | 24.24 | 1,099,600 |
| 28 Mar 2024 | 24.25 | 24.48 | 24.25 | 24.37 | 24.37 | 855,300 |
| 27 Mar 2024 | 24.15 | 24.23 | 24.06 | 24.19 | 24.19 | 1,200,600 |
| 27 Mar 2024 | 0.29 Dividend | |||||
| 26 Mar 2024 | 24.28 | 24.57 | 24.16 | 24.30 | 24.01 | 1,301,100 |
| 25 Mar 2024 | 24.01 | 24.24 | 23.98 | 24.17 | 23.88 | 905,100 |
| 22 Mar 2024 | 24.10 | 24.41 | 23.92 | 23.98 | 23.69 | 917,100 |
| 21 Mar 2024 | 24.22 | 24.24 | 23.92 | 24.21 | 23.92 | 1,495,200 |
| 20 Mar 2024 | 23.97 | 24.19 | 23.79 | 24.19 | 23.90 | 1,431,500 |
| 19 Mar 2024 | 23.98 | 24.29 | 23.85 | 24.02 | 23.73 | 2,052,700 |
| 18 Mar 2024 | 23.53 | 24.00 | 23.53 | 23.97 | 23.68 | 2,086,700 |
| 15 Mar 2024 | 23.43 | 23.75 | 23.42 | 23.48 | 23.20 | 8,187,500 |
| 14 Mar 2024 | 23.53 | 23.64 | 23.33 | 23.58 | 23.30 | 1,291,400 |
| 13 Mar 2024 | 23.58 | 23.97 | 23.56 | 23.65 | 23.37 | 2,287,000 |
| 12 Mar 2024 | 23.43 | 23.75 | 23.34 | 23.61 | 23.33 | 850,900 |
| 11 Mar 2024 | 23.26 | 23.62 | 23.26 | 23.42 | 23.14 | 1,109,600 |
| 08 Mar 2024 | 23.64 | 23.69 | 23.10 | 23.27 | 22.99 | 1,502,400 |
| 07 Mar 2024 | 23.68 | 23.74 | 23.34 | 23.48 | 23.20 | 952,300 |
| 06 Mar 2024 | 23.40 | 23.80 | 23.31 | 23.54 | 23.26 | 1,170,600 |
| 05 Mar 2024 | 23.41 | 23.64 | 23.33 | 23.36 | 23.08 | 1,037,600 |
| 04 Mar 2024 | 22.82 | 23.51 | 22.80 | 23.49 | 23.21 | 1,311,900 |
| 01 Mar 2024 | 22.55 | 22.99 | 22.48 | 22.80 | 22.53 | 1,195,700 |
| 29 Feb 2024 | 23.10 | 23.10 | 22.46 | 22.56 | 22.29 | 3,233,900 |
| 28 Feb 2024 | 22.83 | 22.98 | 22.61 | 22.68 | 22.41 | 1,327,700 |
| 27 Feb 2024 | 23.01 | 23.27 | 22.91 | 22.96 | 22.69 | 727,800 |
| 26 Feb 2024 | 23.06 | 23.25 | 22.95 | 23.01 | 22.74 | 1,464,900 |
| 23 Feb 2024 | 23.13 | 23.19 | 22.93 | 23.09 | 22.81 | 1,892,300 |
| 22 Feb 2024 | 23.00 | 23.18 | 22.92 | 23.07 | 22.79 | 2,573,900 |
| 21 Feb 2024 | 23.07 | 23.30 | 22.79 | 22.98 | 22.71 | 2,943,000 |
| 20 Feb 2024 | 22.50 | 23.09 | 22.50 | 23.04 | 22.77 | 2,439,600 |
| 16 Feb 2024 | 22.54 | 22.88 | 22.42 | 22.67 | 22.40 | 1,319,600 |
| 15 Feb 2024 | 23.08 | 23.17 | 22.67 | 22.70 | 22.43 | 1,542,000 |
| 14 Feb 2024 | 22.51 | 23.15 | 22.51 | 22.94 | 22.67 | 1,295,800 |
| 13 Feb 2024 | 22.50 | 22.91 | 22.30 | 22.55 | 22.28 | 1,959,000 |
| 12 Feb 2024 | 22.29 | 23.03 | 22.27 | 22.94 | 22.67 | 2,007,500 |
| 09 Feb 2024 | 21.07 | 22.58 | 20.90 | 22.50 | 22.23 | 2,794,400 |
| 08 Feb 2024 | 20.64 | 21.11 | 20.57 | 21.00 | 20.75 | 1,463,400 |
| 07 Feb 2024 | 20.49 | 20.72 | 20.33 | 20.64 | 20.39 | 1,351,800 |
| 06 Feb 2024 | 20.62 | 20.75 | 20.37 | 20.45 | 20.21 | 1,705,100 |
| 05 Feb 2024 | 20.30 | 20.54 | 20.10 | 20.44 | 20.20 | 2,198,000 |
| 02 Feb 2024 | 20.80 | 20.82 | 20.38 | 20.41 | 20.17 | 1,050,700 |
| 01 Feb 2024 | 20.86 | 21.01 | 20.73 | 20.98 | 20.73 | 1,834,900 |
| 31 Jan 2024 | 21.27 | 21.43 | 20.92 | 20.92 | 20.67 | 1,202,800 |
| 30 Jan 2024 | 21.31 | 21.43 | 21.16 | 21.27 | 21.02 | 746,500 |
| 29 Jan 2024 | 21.55 | 21.66 | 21.36 | 21.52 | 21.26 | 629,800 |
| 26 Jan 2024 | 21.56 | 21.61 | 21.35 | 21.53 | 21.27 | 577,600 |
| 25 Jan 2024 | 21.54 | 21.68 | 21.33 | 21.44 | 21.18 | 1,017,900 |
| 24 Jan 2024 | 22.26 | 22.26 | 21.31 | 21.35 | 21.10 | 1,260,900 |
| 23 Jan 2024 | 22.22 | 22.22 | 21.80 | 22.01 | 21.75 | 820,000 |
| 22 Jan 2024 | 21.92 | 22.19 | 21.92 | 22.04 | 21.78 | 845,800 |
| 19 Jan 2024 | 21.59 | 21.85 | 21.51 | 21.85 | 21.59 | 817,600 |
| 18 Jan 2024 | 21.80 | 21.80 | 21.50 | 21.60 | 21.34 | 871,500 |
| 17 Jan 2024 | 22.07 | 22.44 | 21.62 | 21.76 | 21.50 | 1,544,700 |
| 16 Jan 2024 | 22.30 | 22.52 | 22.21 | 22.32 | 22.05 | 1,412,300 |
| 12 Jan 2024 | 22.20 | 22.44 | 22.10 | 22.44 | 22.17 | 1,235,300 |
| 11 Jan 2024 | 21.91 | 22.08 | 21.81 | 22.01 | 21.75 | 1,145,900 |
| 10 Jan 2024 | 21.86 | 22.07 | 21.79 | 22.02 | 21.76 | 692,000 |
| 09 Jan 2024 | 21.75 | 21.95 | 21.57 | 21.83 | 21.57 | 902,900 |
| 08 Jan 2024 | 21.82 | 21.97 | 21.70 | 21.87 | 21.61 | 747,600 |
| 05 Jan 2024 | 21.99 | 22.00 | 21.78 | 21.79 | 21.53 | 777,000 |
| 04 Jan 2024 | 22.03 | 22.16 | 21.92 | 21.95 | 21.69 | 1,408,200 |
| 03 Jan 2024 | 22.34 | 22.40 | 22.07 | 22.10 | 21.84 | 1,061,400 |
| 02 Jan 2024 | 22.29 | 22.48 | 22.25 | 22.35 | 22.08 | 908,400 |
| 29 Dec 2023 | 22.52 | 22.64 | 22.37 | 22.38 | 22.11 | 768,500 |
| 28 Dec 2023 | 22.53 | 22.67 | 22.50 | 22.67 | 22.40 | 627,000 |
| 28 Dec 2023 | 0.28 Dividend | |||||
| 27 Dec 2023 | 22.69 | 22.87 | 22.65 | 22.80 | 22.25 | 889,500 |
| 26 Dec 2023 | 22.81 | 22.86 | 22.69 | 22.70 | 22.15 | 832,100 |
| 22 Dec 2023 | 22.88 | 23.10 | 22.81 | 22.83 | 22.28 | 1,914,100 |
| 21 Dec 2023 | 22.71 | 22.84 | 22.54 | 22.74 | 22.19 | 1,253,200 |
| 20 Dec 2023 | 22.89 | 23.13 | 22.65 | 22.65 | 22.10 | 1,682,100 |
| 19 Dec 2023 | 22.73 | 22.99 | 22.58 | 22.91 | 22.36 | 2,853,800 |
| 18 Dec 2023 | 22.54 | 22.64 | 22.35 | 22.62 | 22.08 | 1,603,300 |
| 15 Dec 2023 | 22.55 | 22.74 | 22.22 | 22.43 | 21.89 | 7,775,400 |
| 14 Dec 2023 | 23.44 | 23.49 | 22.42 | 22.54 | 22.00 | 3,114,000 |
| 13 Dec 2023 | 22.77 | 23.39 | 22.77 | 23.12 | 22.56 | 2,253,400 |
| 12 Dec 2023 | 22.55 | 23.00 | 22.54 | 22.81 | 22.26 | 1,465,400 |
| 11 Dec 2023 | 22.71 | 22.73 | 22.47 | 22.56 | 22.02 | 1,505,600 |
| 08 Dec 2023 | 22.51 | 22.69 | 22.49 | 22.58 | 22.04 | 1,141,300 |
| 07 Dec 2023 | 22.35 | 22.77 | 22.33 | 22.56 | 22.02 | 931,400 |
| 06 Dec 2023 | 22.82 | 23.06 | 22.37 | 22.37 | 21.83 | 1,546,300 |
| 05 Dec 2023 | 22.62 | 22.92 | 22.50 | 22.83 | 22.28 | 2,591,400 |
| 04 Dec 2023 | 22.81 | 22.95 | 22.40 | 22.62 | 22.08 | 2,190,300 |
| 01 Dec 2023 | 23.00 | 23.26 | 22.74 | 22.88 | 22.33 | 2,031,000 |
| 30 Nov 2023 | 22.87 | 23.14 | 22.79 | 23.08 | 22.52 | 1,422,800 |
| 29 Nov 2023 | 23.04 | 23.11 | 22.80 | 22.88 | 22.33 | 1,161,000 |
| 28 Nov 2023 | 23.05 | 23.05 | 22.78 | 22.89 | 22.34 | 987,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.