CTRE: CareTrust REIT Inc.

As of Friday, September 12th, 2025

$ 34.20

-- 0 0%

Open: 34.07
High: 34.35
Low: 34.00
Volume: 1,175,481
Previous Close on Thursday, September 11th, 2025

$ 34.20

+0.35 +1.03%

Open: 33.89
High: 34.24
Low: 33.87
Volume: 1,946,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 34.07 34.35 34.00 34.20 1,175,481 0.00 0.00
2025-09-11 33.89 34.24 33.87 34.20 1,946,879 +0.35 +1.03
2025-09-10 34.04 34.21 33.67 33.85 1,328,547 -0.05 -0.15
2025-09-09 34.30 34.47 33.61 33.90 2,256,644 -0.58 -1.68
2025-09-08 34.00 34.60 33.76 34.48 1,715,890 +0.54 +1.59
2025-09-05 34.26 34.30 33.35 33.94 1,788,761 -0.14 -0.41
2025-09-04 33.87 34.15 33.81 34.08 1,621,716 +0.27 +0.80
2025-09-03 34.17 34.42 33.59 33.81 2,597,012 -0.53 -1.54
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 34.60
On 2025-09-08		 33.61
On 2025-09-09		 0.26 0.77 34.60
On 2025-09-08		 33.61
On 2025-09-09		 -2.85 34.13
10D 34.64
On 2025-08-29		 33.35
On 2025-09-05		 -0.26 -0.75 34.64
On 2025-08-29		 33.35
On 2025-09-05		 -3.72 34.12
20D 34.92
On 2025-08-22		 33.35
On 2025-09-05		 0.49 1.45 34.92
On 2025-08-22		 33.35
On 2025-09-05		 -4.50 34.17
WTD 34.60
On 2025-09-08		 33.61
On 2025-09-09		 0.26 0.77 34.60
On 2025-09-08		 33.61
On 2025-09-09		 -2.85 34.13
MTD 34.63
On 2025-09-02		 33.35
On 2025-09-05		 -0.21 -0.61 34.63
On 2025-09-02		 33.35
On 2025-09-05		 -3.70 34.09
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FCF

First Commonwealth Financial Corp.

17.57 -0.10 -0.57 375,946
BBWI

Bath & Body Works, Inc.

27.21 -0.66 -2.37 5,147,725
NVR

NVR Inc.

8,414.82 -118.16 -1.38 15,867
COOP

Mr. Cooper Group Inc.

220.35 +0.65 +0.30 504,954
CTRE

CareTrust REIT Inc.

34.20 0.00 0.00 1,175,481