CTRE: CareTrust REIT Inc.

As of Tuesday, September 22nd, 2026

$ 37.43

-0.25 -0.66%

Open: 37.62
High: 37.72
Low: 37.25
Volume: 2,114,084
Previous Close on Monday, September 21st, 2026

$ 37.68

+0.14 +0.37%

Open: 37.39
High: 37.91
Low: 37.39
Volume: 1,634,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 37.62 37.72 37.25 37.43 2,114,084 -0.25 -0.66
2026-09-21 37.39 37.91 37.39 37.68 1,634,822 +0.14 +0.37
2026-09-18 38.09 38.14 37.39 37.54 5,516,231 -0.63 -1.65
2026-09-17 38.09 38.37 37.95 38.17 1,540,341 +0.19 +0.50
2026-09-16 38.46 38.71 37.67 37.98 2,239,716 -0.44 -1.15
2026-09-15 38.28 39.39 37.75 38.42 3,152,448 +0.31 +0.81
2026-09-14 39.06 39.39 37.88 38.11 2,439,196 -0.51 -1.32
2026-09-11 39.01 39.15 38.52 38.62 1,388,775 -0.20 -0.52
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 38.71
On 2026-09-16		 37.25
On 2026-09-22		 -0.99 -2.58 38.71
On 2026-09-16		 37.25
On 2026-09-22		 -3.77 37.76
10D 39.65
On 2026-09-10		 37.25
On 2026-09-22		 -1.89 -4.81 39.65
On 2026-09-10		 37.25
On 2026-09-22		 -6.05 38.18
20D 40.25
On 2026-08-26		 37.25
On 2026-09-22		 -2.22 -5.60 40.25
On 2026-08-26		 37.25
On 2026-09-22		 -7.45 38.82
WTD 37.91
On 2026-09-21		 37.25
On 2026-09-22		 -0.11 -0.29 37.91
On 2026-09-21		 37.25
On 2026-09-22		 -1.74 37.56
MTD 40.13
On 2026-09-02		 37.25
On 2026-09-22		 -1.52 -3.90 40.13
On 2026-09-02		 37.25
On 2026-09-22		 -7.18 38.62
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

37.43 -0.25 -0.66 2,114,084