CTRE: CareTrust REIT Inc.

As of Friday, May 22nd, 2026

$ 41.14

+0.13 +0.32%

Open: 41.16
High: 41.30
Low: 40.75
Volume: 1,713,960
Previous Close on Thursday, May 21st, 2026

$ 41.01

-0.48 -1.16%

Open: 41.14
High: 41.16
Low: 40.66
Volume: 2,623,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.16 41.30 40.75 41.14 1,713,960 +0.13 +0.32
2026-05-21 41.14 41.16 40.66 41.01 2,623,554 -0.48 -1.16
2026-05-20 41.27 41.75 41.24 41.49 2,317,301 +0.24 +0.58
2026-05-19 40.94 41.39 40.54 41.25 9,053,856 -0.27 -0.65
2026-05-18 41.27 41.85 41.26 41.52 1,098,672 +0.38 +0.92
2026-05-15 41.90 42.01 41.01 41.14 1,666,067 -0.79 -1.88
2026-05-14 43.03 43.08 41.84 41.93 1,323,301 -0.51 -1.20
2026-05-13 41.95 42.45 41.37 42.44 1,812,901 +0.35 +0.83
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 41.85
On 2026-05-18		 40.54
On 2026-05-19		 0.00 0.00 41.85
On 2026-05-18		 40.54
On 2026-05-19		 -3.12 41.28
10D 43.08
On 2026-05-14		 40.39
On 2026-05-11		 -0.46 -1.11 43.08
On 2026-05-14		 40.54
On 2026-05-19		 -5.90 41.46
20D 43.08
On 2026-05-14		 37.94
On 2026-04-27		 3.18 8.38 43.08
On 2026-05-14		 40.54
On 2026-05-19		 -5.90 40.50
WTD 41.85
On 2026-05-18		 40.54
On 2026-05-19		 0.00 0.00 41.85
On 2026-05-18		 40.54
On 2026-05-19		 -3.12 41.28
MTD 43.08
On 2026-05-14		 38.80
On 2026-05-04		 1.69 4.28 43.08
On 2026-05-14		 40.54
On 2026-05-19		 -5.90 40.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EZPW

EZCORP Inc.

33.79 +0.35 +1.05 500,122
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
SPYV

SPDR Portfolio S&P 500 Value ETF

61.08 +0.49 +0.81 2,365,349
HUI

NYSE ARCA Gold Bugs Index

727.34 -8.46 -1.15
CTRE

CareTrust REIT Inc.

41.14 +0.13 +0.32 1,713,960