CTRE: CareTrust REIT Inc.

As of Thursday, July 23rd, 2026

$ 42.35

-0.03 -0.07%

Open: 42.30
High: 43.06
Low: 42.10
Volume: 2,390,078
Previous Close on Wednesday, July 22nd, 2026

$ 42.38

-1.02 -2.35%

Open: 43.41
High: 43.60
Low: 42.30
Volume: 3,040,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 42.30 43.06 42.10 42.35 2,390,078 -0.03 -0.07
2026-07-22 43.41 43.60 42.30 42.38 3,040,788 -1.02 -2.35
2026-07-21 42.39 43.44 42.36 43.40 2,376,311 +0.95 +2.24
2026-07-20 42.74 42.88 42.16 42.45 1,782,042 -0.43 -1.00
2026-07-17 42.20 43.10 42.08 42.88 2,989,344 +0.91 +2.17
2026-07-16 40.35 41.99 40.20 41.97 3,324,867 +1.87 +4.66
2026-07-15 40.49 41.00 39.99 40.10 2,397,161 -0.39 -0.96
2026-07-14 40.50 40.73 40.12 40.49 2,005,990 +0.16 +0.40
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 43.60
On 2026-07-22		 42.08
On 2026-07-17		 0.38 0.91 43.60
On 2026-07-22		 42.10
On 2026-07-23		 -3.44 42.69
10D 43.60
On 2026-07-22		 39.99
On 2026-07-15		 1.49 3.65 43.60
On 2026-07-22		 42.10
On 2026-07-23		 -3.44 41.66
20D 43.60
On 2026-07-22		 39.16
On 2026-06-30		 2.95 7.49 42.22
On 2026-07-07		 39.99
On 2026-07-15		 -5.28 41.30
WTD 43.60
On 2026-07-22		 42.10
On 2026-07-23		 -0.53 -1.24 43.60
On 2026-07-22		 42.10
On 2026-07-23		 -3.44 42.65
MTD 43.60
On 2026-07-22		 39.99
On 2026-07-15		 2.00 4.96 42.22
On 2026-07-07		 39.99
On 2026-07-15		 -5.28 41.54
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

42.35 -0.03 -0.07 2,390,078