CTRE: CareTrust REIT Inc.

As of Monday, July 14th, 2025

$ 30.73

-- 0 0%

Open: 30.73
High: 30.73
Low: 30.73
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 30.73

+0.09 +0.29%

Open: 30.70
High: 30.96
Low: 30.48
Volume: 1,739,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 30.70 30.96 30.48 30.73 1,739,650 +0.09 +0.29
2025-07-10 30.79 31.11 30.59 30.64 4,144,012 -0.33 -1.07
2025-07-09 30.85 31.13 30.66 30.97 2,499,464 +0.02 +0.06
2025-07-08 30.89 31.16 30.72 30.95 2,683,959 -0.09 -0.29
2025-07-07 31.17 31.50 30.92 31.04 1,632,244 -0.16 -0.51
2025-07-03 30.83 31.20 30.77 31.20 767,178 +0.50 +1.63
2025-07-02 30.39 30.80 30.33 30.70 2,231,495 +0.24 +0.79
2025-07-01 30.60 30.79 30.26 30.46 3,080,897 -0.14 -0.46
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 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -0.47 -1.51 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -3.24 30.87
10D 31.50
On 2025-07-07		 29.91
On 2025-06-30		 0.17 0.56 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -3.24 30.79
20D 31.50
On 2025-07-07		 27.81
On 2025-06-16		 1.85 6.41 29.25
On 2025-06-13		 27.81
On 2025-06-16		 -4.92 30.27
WTD 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -0.47 -1.51 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -3.24 30.87
MTD 31.50
On 2025-07-07		 30.26
On 2025-07-01		 0.13 0.42 31.50
On 2025-07-07		 30.48
On 2025-07-11		 -3.24 30.84
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.97 +4.55 +1.78 2,520,443
KO

The Coca-Cola Company

69.61 -0.26 -0.37 4,659,944
PFE

Pfizer Inc.

25.50 -0.15 -0.58 11,837,854
VZ

Verizon Communications Inc.

41.59 -0.03 -0.07 6,432,234
VIX

CBOE Volatility Index

17.09 +0.69 +4.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,398.84 +27.33 +0.06 193,479,924
DJTA

Dow Jones Transportation Average

16,075.80 -133.06 -0.82 56,782,223
SPX

S&P 500 Index

6,264.23 +4.48 +0.07
OEX

S&P 100 Index

3,077.36 +3.55 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,847.12 +66.52 +0.29
NYA

NYSE Composite Index

20,552.85 +5.18 +0.03
XAX

NYSE AMEX Composite Index

5,983.38 +19.04 +0.32
RUI

RUSSELL 1000 Index

3,429.18 +4.55 +0.13
RUT

Russell 2000 Index

2,240.37 +5.54 +0.25
RUA

Russell 3000 Index

3,564.25 +4.90 +0.14
VIX

CBOE Volatility Index

17.09 +0.69 +4.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.13 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.30 +0.21 +1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 +0.45 +2.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,465.99 +39.64 +0.38
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

30.73 0.00 0.00