CTRE: CareTrust REIT Inc.

As of Friday, August 21st, 2026

$ 39.58

-0.18 -0.45%

Open: 40.00
High: 40.00
Low: 39.38
Volume: 2,874,217
Previous Close on Thursday, August 20th, 2026

$ 39.76

-0.06 -0.15%

Open: 39.79
High: 40.27
Low: 39.73
Volume: 1,647,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 40.00 40.00 39.38 39.58 2,874,217 -0.18 -0.45
2026-08-20 39.79 40.27 39.73 39.76 1,647,373 -0.06 -0.15
2026-08-19 39.60 39.86 39.32 39.82 1,258,391 +0.52 +1.32
2026-08-18 39.44 39.74 39.12 39.30 1,926,991 +0.04 +0.10
2026-08-17 38.61 39.29 38.61 39.26 1,622,945 +0.49 +1.26
2026-08-14 38.25 39.14 37.97 38.77 2,447,517 -0.06 -0.15
2026-08-13 39.43 39.82 38.73 38.83 1,563,745 -0.33 -0.84
2026-08-12 38.73 39.32 38.73 39.16 2,093,442 +0.48 +1.24
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 40.27
On 2026-08-20		 38.61
On 2026-08-17		 0.81 2.09 40.27
On 2026-08-20		 39.38
On 2026-08-21		 -2.21 39.54
10D 41.04
On 2026-08-10		 37.97
On 2026-08-14		 -1.64 -3.98 41.04
On 2026-08-10		 37.97
On 2026-08-14		 -7.48 39.36
20D 43.62
On 2026-07-28		 37.97
On 2026-08-14		 -3.67 -8.49 43.62
On 2026-07-28		 37.97
On 2026-08-14		 -12.95 40.54
WTD 40.27
On 2026-08-20		 38.61
On 2026-08-17		 0.81 2.09 40.27
On 2026-08-20		 39.38
On 2026-08-21		 -2.21 39.54
MTD 42.28
On 2026-08-03		 37.97
On 2026-08-14		 -2.36 -5.63 42.28
On 2026-08-03		 37.97
On 2026-08-14		 -10.18 39.94
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

33.60 -1.11 -3.20 1,135,744
CTRE

CareTrust REIT Inc.

39.58 -0.18 -0.45 2,874,217