CTRE: CareTrust REIT Inc.

As of Friday, March 20th, 2026

$ 36.10

-3.15 -8.03%

Open: 39.17
High: 39.30
Low: 35.65
Volume: 42,828,813
Previous Close on Thursday, March 19th, 2026

$ 39.25

-0.66 -1.65%

Open: 39.73
High: 40.29
Low: 39.08
Volume: 1,772,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 39.17 39.30 35.65 36.10 42,828,813 -3.15 -8.03
2026-03-19 39.73 40.29 39.08 39.25 1,772,859 -0.66 -1.65
2026-03-18 39.61 40.39 39.42 39.91 1,689,942 +0.20 +0.50
2026-03-17 40.36 40.42 39.26 39.71 1,895,105 -0.41 -1.02
2026-03-16 40.43 40.87 40.10 40.12 1,784,811 +0.09 +0.22
2026-03-13 40.73 40.98 39.81 40.03 1,678,457 -0.06 -0.15
2026-03-12 39.59 40.43 39.46 40.09 2,014,089 +0.31 +0.78
2026-03-11 40.02 40.24 39.42 39.78 1,915,578 -0.19 -0.48
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 40.87
On 2026-03-16		 35.65
On 2026-03-20		 -3.93 -9.82 40.87
On 2026-03-16		 35.65
On 2026-03-20		 -12.77 39.02
10D 40.98
On 2026-03-13		 35.65
On 2026-03-20		 -3.84 -9.61 40.98
On 2026-03-13		 35.65
On 2026-03-20		 -13.01 39.49
20D 41.72
On 2026-02-27		 35.65
On 2026-03-20		 -3.95 -9.86 41.72
On 2026-02-27		 35.65
On 2026-03-20		 -14.55 39.91
WTD 40.87
On 2026-03-16		 35.65
On 2026-03-20		 -3.93 -9.82 40.87
On 2026-03-16		 35.65
On 2026-03-20		 -12.77 39.02
MTD 41.07
On 2026-03-02		 35.65
On 2026-03-20		 -4.52 -11.13 41.07
On 2026-03-02		 35.65
On 2026-03-20		 -13.20 39.62
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

9.21 -0.29 -3.05 3,550,497
CIEN

Ciena Corporation

383.89 -28.69 -6.95 5,792,478
CTRE

CareTrust REIT Inc.

36.10 -3.15 -8.03 42,828,813