CTRE: CareTrust REIT Inc.

As of Monday, July 13th, 2026

$ 40.22

-- 0 0%

Open: 40.22
High: 40.22
Low: 40.22
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 40.22

-0.64 -1.57%

Open: 40.92
High: 41.10
Low: 40.03
Volume: 1,816,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 40.92 41.10 40.03 40.22 1,816,562 -0.64 -1.57
2026-07-09 41.20 41.74 40.82 40.86 1,739,327 -0.48 -1.16
2026-07-08 41.80 42.06 41.27 41.34 2,347,899 -0.46 -1.10
2026-07-07 41.65 42.22 41.65 41.80 2,238,032 +0.41 +0.99
2026-07-06 41.76 42.05 41.20 41.39 2,144,231 -0.37 -0.89
2026-07-02 41.08 41.85 40.90 41.76 2,456,915 +0.86 +2.10
2026-07-01 40.30 41.33 40.24 40.90 2,662,221 +0.55 +1.36
2026-06-30 39.75 41.20 39.16 40.35 3,325,554 -0.12 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -1.54 -3.69 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -5.19 41.12
10D 42.22
On 2026-07-07		 39.16
On 2026-06-30		 0.42 1.06 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -5.19 40.99
20D 42.22
On 2026-07-07		 36.05
On 2026-06-18		 2.49 6.60 38.31
On 2026-06-11		 36.05
On 2026-06-18		 -5.90 39.33
WTD 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -1.54 -3.69 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -5.19 41.12
MTD 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -0.13 -0.32 42.22
On 2026-07-07		 40.03
On 2026-07-10		 -5.19 41.18
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.70 -6.57 -1.83 1,483,261
KO

The Coca-Cola Company

84.36 +0.87 +1.04 6,255,119
PFE

Pfizer Inc.

24.44 +0.27 +1.10 24,468,558
VZ

Verizon Communications Inc.

42.54 +0.42 +1.00 13,414,728
VIX

CBOE Volatility Index

16.98 +1.95 +12.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,488.11 -148.90 -0.28 248,737,259
DJTA

Dow Jones Transportation Average

22,244.82 +66.96 +0.30 33,811,314
SPX

S&P 500 Index

7,523.52 -51.87 -0.68
OEX

S&P 100 Index

3,702.73 -26.26 -0.70
NDX

NASDAQ 100 Index

29,307.81 -517.30 -1.73
NYA

NYSE Composite Index

23,894.64 -30.43 -0.13
XAX

NYSE AMEX Composite Index

8,250.44 +142.36 +1.76
RUI

RUSSELL 1000 Index

4,096.98 -28.23 -0.68
RUT

Russell 2000 Index

2,952.67 -25.14 -0.84
RUA

Russell 3000 Index

4,278.08 -29.77 -0.69
VIX

CBOE Volatility Index

16.98 +1.95 +12.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.43 +1.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.57 +2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.60 +1.03 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

40.22 0.00 0.00