Loading live market data…

CareTrust REIT, Inc.

NYSE:CTRE

$40.485 USD

-$0.01 (-0.01%)

Volume
608K
Average Volume
2.68M
Market Capitalization
$9.56B
P/E Ratio
25.79
Dividend Yield
3.58%
Price Target
$44.00
Year High
$43.08
Year Low
$30.21
Day High
—
Day Low
—
Payout Ratio
$0.84
Current Ratio
$1.75
Date Opening Price Closing Price %Chg Volume
2026-07-15 $40.67 $40.46 -0.52% 576.94K
2026-07-14 $40.50 $40.49 -0.02% 2.01M
2026-07-13 $40.33 $40.33 0.00% 1.94M
2026-07-10 $40.92 $40.22 -1.71% 1.82M
2026-07-09 $41.20 $40.86 -0.83% 1.74M
2026-07-08 $41.80 $41.34 -1.10% 2.41M
2026-07-07 $41.65 $41.80 0.36% 2.37M
2026-07-06 $41.76 $41.39 -0.89% 2.18M
2026-07-02 $41.08 $41.76 1.66% 2.46M
2026-07-01 $40.30 $40.90 1.49% 2.68M
2026-06-30 $39.75 $40.35 1.51% 3.33M
2026-06-29 $40.48 $40.47 -0.02% 3.24M
2026-06-26 $40.16 $40.83 1.67% 8.8M
2026-06-25 $39.47 $39.80 0.84% 2.27M
2026-06-24 $39.05 $39.40 0.90% 3.32M
2026-06-23 $37.86 $38.80 2.48% 3.08M
2026-06-22 $36.99 $37.49 1.35% 2.87M
2026-06-18 $36.57 $37.06 1.34% 7.26M
2026-06-17 $37.03 $36.38 -1.76% 3.63M
2026-06-16 $37.25 $37.03 -0.59% 2.6M
2026-06-15 $36.90 $37.04 0.38% 5.28M
2026-06-12 $36.97 $36.85 -0.32% 4.05M
2026-06-11 $38.00 $36.75 -3.29% 4.39M
2026-06-10 $38.04 $37.73 -0.81% 2.79M
2026-06-09 $37.04 $37.70 1.78% 3.65M
2026-06-08 $38.09 $36.92 -3.07% 3.89M
2026-06-05 $37.10 $37.97 2.35% 2.26M
2026-06-04 $38.55 $37.44 -2.88% 2.18M
2026-06-03 $38.59 $38.03 -1.45% 2.05M
2026-06-02 $39.34 $38.73 -1.55% 2.42M
2026-06-01 $40.50 $39.34 -2.86% 2.07M
2026-05-29 $41.12 $40.82 -0.73% 2.34M
2026-05-28 $41.61 $41.24 -0.89% 2.08M
2026-05-27 $41.91 $41.68 -0.55% 1.83M
2026-05-26 $41.69 $41.96 0.65% 2.43M
2026-05-22 $41.16 $41.14 -0.05% 1.71M
2026-05-21 $41.14 $41.01 -0.32% 2.63M
2026-05-20 $41.27 $41.49 0.53% 2.38M
2026-05-19 $40.94 $41.25 0.76% 9.21M
2026-05-18 $41.27 $41.52 0.61% 1.17M
2026-05-15 $41.90 $41.14 -1.81% 1.71M
2026-05-14 $43.03 $41.93 -2.56% 1.41M
2026-05-13 $41.95 $42.44 1.17% 1.97M
2026-05-12 $40.64 $42.09 3.57% 2.49M
2026-05-11 $41.81 $40.55 -3.01% 3.53M
2026-05-08 $40.69 $41.60 2.24% 2.84M
2026-05-07 $39.45 $39.50 0.13% 2.16M
2026-05-06 $39.46 $39.48 0.05% 1.45M
2026-05-05 $39.72 $39.34 -0.96% 903.15K
2026-05-04 $38.92 $39.50 1.49% 1.55M
2026-05-01 $39.50 $39.19 -0.78% 1.33M
2026-04-30 $39.00 $39.45 1.15% 1.68M
2026-04-29 $39.98 $38.95 -2.58% 2.57M
2026-04-28 $39.08 $39.71 1.61% 2.38M
2026-04-27 $37.94 $38.76 2.16% 2.11M
2026-04-24 $37.89 $37.96 0.18% 1.91M
2026-04-23 $37.62 $37.98 0.96% 2.97M
2026-04-22 $38.42 $37.31 -2.89% 1.69M
2026-04-21 $39.42 $38.36 -2.69% 2.16M
2026-04-20 $39.63 $39.42 -0.53% 1.9M
2026-04-17 $39.70 $39.50 -0.50% 1.72M
2026-04-16 $39.71 $39.50 -0.53% 1.6M
2026-04-15 $39.12 $39.73 1.56% 1.45M
2026-04-14 $38.58 $39.35 2.00% 2.48M
2026-04-13 $39.48 $38.85 -1.60% 1.25M
2026-04-10 $39.36 $39.69 0.84% 1.55M
2026-04-09 $38.73 $39.42 1.78% 1.87M
2026-04-08 $38.97 $38.77 -0.51% 2.94M
2026-04-07 $37.80 $38.57 2.04% 2.8M
2026-04-06 $38.38 $37.41 -2.53% 2.63M
2026-04-02 $37.37 $38.32 2.54% 2.48M
2026-04-01 $36.56 $37.13 1.56% 1.99M
2026-03-31 $36.53 $36.65 0.33% 2.58M
2026-03-30 $37.53 $36.65 -2.34% 2.19M
2026-03-27 $37.24 $37.13 -0.30% 1.73M
2026-03-26 $37.38 $37.27 -0.29% 1.89M
2026-03-25 $37.31 $37.59 0.75% 2.94M
2026-03-24 $37.33 $37.14 -0.51% 2.62M
2026-03-23 $36.94 $37.45 1.38% 5.87M
2026-03-20 $39.17 $36.10 -7.84% 43.16M
2026-03-19 $39.73 $39.25 -1.21% 1.85M
2026-03-18 $39.61 $39.91 0.76% 1.69M
2026-03-17 $40.36 $39.71 -1.61% 1.9M
2026-03-16 $40.43 $40.12 -0.77% 1.8M
2026-03-13 $40.73 $40.03 -1.72% 1.69M
2026-03-12 $39.59 $40.09 1.26% 2.01M
2026-03-11 $40.02 $39.78 -0.60% 1.94M
2026-03-10 $39.69 $39.97 0.71% 1.45M
2026-03-09 $39.34 $39.89 1.40% 2.5M
2026-03-06 $39.07 $39.94 2.23% 1.68M