CTRE: CareTrust REIT Inc.

As of Friday, September 4th, 2026

$ 39.01

-0.60 -1.51%

Open: 39.45
High: 40.08
Low: 38.99
Volume: 1,041,809
Previous Close on Thursday, September 3rd, 2026

$ 39.61

+0.04 +0.10%

Open: 39.74
High: 39.81
Low: 39.23
Volume: 1,656,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 39.45 40.08 38.99 39.01 1,041,809 -0.60 -1.51
2026-09-03 39.74 39.81 39.23 39.61 1,656,255 +0.04 +0.10
2026-09-02 39.90 40.13 39.30 39.57 2,139,917 -0.36 -0.90
2026-09-01 39.16 39.95 39.05 39.93 2,057,515 +0.98 +2.52
2026-08-31 38.88 39.04 38.37 38.95 2,817,189 -0.08 -0.20
2026-08-28 39.50 39.63 39.00 39.03 1,011,772 -0.33 -0.84
2026-08-27 39.78 39.96 39.31 39.36 1,275,987 -0.58 -1.45
2026-08-26 39.90 40.25 39.64 39.94 2,064,851 +0.04 +0.10
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 40.13
On 2026-09-02		 38.37
On 2026-08-31		 -0.02 -0.05 40.13
On 2026-09-02		 38.99
On 2026-09-04		 -2.84 39.41
10D 40.25
On 2026-08-26		 38.37
On 2026-08-31		 -0.57 -1.44 40.25
On 2026-08-26		 38.37
On 2026-08-31		 -4.67 39.50
20D 41.04
On 2026-08-10		 37.97
On 2026-08-14		 -2.21 -5.36 41.04
On 2026-08-10		 37.97
On 2026-08-14		 -7.48 39.43
WTD 40.13
On 2026-09-02		 38.37
On 2026-08-31		 -0.02 -0.05 40.13
On 2026-09-02		 38.99
On 2026-09-04		 -2.84 39.41
MTD 40.13
On 2026-09-02		 38.99
On 2026-09-04		 0.06 0.15 40.13
On 2026-09-02		 38.99
On 2026-09-04		 -2.84 39.53
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

39.01 -0.60 -1.51 1,041,809