Stockscreener 앱 받기
18.79
2.23%
0.41
Community Healthcare Trust Inc 주식 (CHCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $18.91 | $18.49 | $0.42 | 176,591.0 | +2.23% |
| 2024-11-26 | $18.61 | $18.19 | $0.42 | 286,837.0 | -1.18% |
| 2024-11-25 | $19.09 | $18.43 | $0.658 | 436,993.0 | +0.43% |
| 2024-11-22 | $18.96 | $18.32 | $0.6399 | 248,950.0 | -0.05% |
| 2024-11-21 | $18.67 | $18.17 | $0.50 | 235,431.0 | +0.76% |
| 2024-11-20 | $18.60 | $18.11 | $0.49 | 126,014.0 | -1.61% |
| 2024-11-19 | $18.80 | $18.52 | $0.28 | 155,510.0 | -1.06% |
| 2024-11-18 | $19.09 | $18.46 | $0.63 | 213,569.0 | +1.50% |
| 2024-11-15 | $19.08 | $18.55 | $0.53 | 134,454.0 | -0.21% |
| 2024-11-14 | $19.02 | $18.63 | $0.395 | 217,394.0 | -1.84% |
| 2024-11-13 | $19.63 | $18.95 | $0.68 | 252,275.0 | -0.42% |
| 2024-11-12 | $19.64 | $19.07 | $0.565 | 301,248.0 | -1.40% |
| 2024-11-11 | $19.40 | $18.86 | $0.5419 | 289,878.0 | +2.98% |
| 2024-11-08 | $18.94 | $18.22 | $0.72 | 348,808.0 | -0.95% |
| 2024-11-07 | $19.09 | $18.78 | $0.31 | 467,494.0 | +0.64% |
| 2024-11-06 | $19.85 | $18.79 | $1.06 | 364,098.0 | +0.37% |
| 2024-11-05 | $18.83 | $18.42 | $0.41 | 241,282.0 | +0.59% |
| 2024-11-04 | $19.06 | $18.44 | $0.62 | 326,766.0 | +1.41% |
| 2024-11-01 | $18.85 | $18.32 | $0.535 | 246,619.0 | -1.87% |
| 2024-10-31 | $19.20 | $18.66 | $0.5399 | 332,229.0 | -0.95% |
| 2024-10-30 | $19.22 | $17.75 | $1.47 | 487,763.0 | +6.70% |
| 2024-10-29 | $17.91 | $17.60 | $0.315 | 228,517.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.85 | $18.11 | $1.74 | 5,246,802.0 | +0.16% |
| 2024-10 | $19.22 | $15.89 | $3.33 | 7,088,357.0 | +3.36% |
| 2024-09 | $18.70 | $15.06 | $3.64 | 15,977,326.0 | -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% |
1.64%
0.75%
자본화:
|
볼륨(24시간):