Stockscreener 앱 받기
18.15
1.74%
0.31
시간 외 거래:
18.15
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $18.32 | $17.58 | $0.74 | 468,799.0 | +1.74% |
| 2024-09-27 | $18.05 | $17.62 | $0.43 | 450,903.0 | +2.06% |
| 2024-09-26 | $17.54 | $17.12 | $0.42 | 453,588.0 | +2.28% |
| 2024-09-25 | $17.40 | $17.00 | $0.405 | 391,177.0 | -0.41% |
| 2024-09-24 | $17.52 | $17.11 | $0.415 | 387,127.0 | -0.46% |
| 2024-09-23 | $17.48 | $16.40 | $1.08 | 502,022.0 | +4.99% |
| 2024-09-20 | $16.82 | $16.34 | $0.475 | 5,784,890.0 | -2.38% |
| 2024-09-19 | $17.66 | $16.69 | $0.97 | 688,834.0 | -2.94% |
| 2024-09-18 | $17.75 | $17.05 | $0.70 | 549,774.0 | -0.63% |
| 2024-09-17 | $18.06 | $17.32 | $0.74 | 689,553.0 | -1.86% |
| 2024-09-16 | $17.91 | $17.26 | $0.65 | 584,932.0 | +2.24% |
| 2024-09-13 | $17.39 | $16.70 | $0.69 | 418,943.0 | +5.08% |
| 2024-09-12 | $16.82 | $15.87 | $0.95 | 463,382.0 | +2.67% |
| 2024-09-11 | $16.13 | $15.30 | $0.83 | 518,762.0 | +1.58% |
| 2024-09-10 | $15.92 | $15.31 | $0.61 | 597,722.0 | -0.31% |
| 2024-09-09 | $16.34 | $15.06 | $1.28 | 1,169,206.0 | -1.91% |
| 2024-09-06 | $16.38 | $15.91 | $0.465 | 424,872.0 | -0.49% |
| 2024-09-05 | $17.78 | $15.58 | $2.20 | 902,052.0 | -9.09% |
| 2024-09-04 | $18.44 | $17.87 | $0.5739 | 227,723.0 | -1.97% |
Community Healthcare Trust Inc 주식 (CHCT) 연도별 가격 이력
이 심층 분석에서는 Community Healthcare Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Community Healthcare Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $18.70 | $15.06 | $3.64 | 16,446,125.0 | -3.10% |
| 2024-08 | $22.00 | $17.64 | $4.36 | 6,971,243.0 | -13.92% |
| 2024-07 | $27.62 | $21.38 | $6.25 | 4,792,635.0 | -6.97% |
| 2024-06 | $24.23 | $22.22 | $2.01 | 3,636,557.0 | -0.30% |
| 2024-05 | $26.19 | $22.03 | $4.16 | 4,219,262.0 | -11.57% |
| 2024-04 | $26.80 | $24.51 | $2.29 | 2,699,085.0 | -0.08% |
| 2024-03 | $27.35 | $25.39 | $1.96 | 3,137,813.0 | -2.17% |
| 2024-02 | $28.10 | $24.50 | $3.60 | 5,204,813.0 | +6.06% |
| 2024-01 | $26.87 | $25.23 | $1.64 | 3,253,706.0 | -3.94% |
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.16 | $26.12 | $3.04 | 4,523,203.0 | -1.70% |
| 2023-11 | $28.82 | $25.18 | $3.64 | 3,195,936.0 | -5.48% |
| 2023-10 | $29.68 | $27.39 | $2.29 | 2,314,680.0 | -3.47% |
| 2023-09 | $33.59 | $28.70 | $4.89 | 2,475,827.0 | -10.52% |
| 2023-08 | $36.71 | $31.58 | $5.13 | 2,681,213.0 | -5.82% |
| 2023-07 | $36.72 | $32.73 | $3.98 | 2,208,495.0 | +6.72% |
| 2023-06 | $35.36 | $31.50 | $3.86 | 2,844,775.0 | +0.67% |
| 2023-05 | $37.15 | $31.95 | $5.20 | 2,214,087.0 | -8.35% |
| 2023-04 | $37.42 | $34.63 | $2.79 | 1,440,763.0 | -2.21% |
| 2023-03 | $39.03 | $33.91 | $5.12 | 3,036,512.0 | -5.52% |
| 2023-02 | $43.88 | $38.74 | $5.14 | 2,131,647.0 | -9.65% |
| 2023-01 | $42.95 | $35.63 | $7.32 | 2,189,375.0 | +19.78% |
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.42 | $33.82 | $2.60 | 2,333,230.0 | +1.53% |
| 2022-11 | $35.75 | $33.49 | $2.26 | 2,863,173.0 | +1.91% |
| 2022-10 | $34.80 | $30.54 | $4.26 | 2,784,527.0 | +5.65% |
| 2022-09 | $37.53 | $30.38 | $7.15 | 2,421,761.0 | -11.22% |
| 2022-08 | $41.29 | $36.74 | $4.55 | 1,479,739.0 | -5.29% |
| 2022-07 | $39.37 | $34.69 | $4.68 | 936,319.0 | +7.57% |
| 2022-06 | $37.94 | $32.57 | $5.37 | 1,784,902.0 | -3.90% |
| 2022-05 | $37.89 | $35.28 | $2.61 | 2,094,876.0 | +2.34% |
| 2022-04 | $43.04 | $36.67 | $6.37 | 1,501,161.0 | -12.77% |
| 2022-03 | $43.68 | $39.42 | $4.26 | 1,885,949.0 | +1.22% |
| 2022-02 | $45.24 | $40.96 | $4.28 | 1,867,876.0 | -8.03% |
| 2022-01 | $47.98 | $42.26 | $5.72 | 2,115,920.0 | -4.08% |
1.68%
1.29%
자본화:
|
볼륨(24시간):