Stockscreener 앱 받기
19.59
2.68%
0.5328
Cto Realty Growth Inc 주식 (CTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $19.69 | $19.15 | $0.54 | 498,694.0 | +2.65% |
| 2024-09-13 | $19.18 | $18.99 | $0.185 | 562,477.0 | +0.79% |
| 2024-09-12 | $19.09 | $18.56 | $0.525 | 738,353.0 | +0.21% |
| 2024-09-11 | $19.65 | $18.59 | $1.06 | 1,663,832.0 | -10.78% |
| 2024-09-10 | $21.15 | $19.19 | $1.96 | 5,802,770.0 | +8.35% |
| 2024-09-09 | $19.53 | $19.11 | $0.42 | 357,794.0 | +1.46% |
| 2024-09-06 | $19.33 | $19.00 | $0.325 | 301,347.0 | +0.00% |
| 2024-09-05 | $19.53 | $19.11 | $0.42 | 392,103.0 | +1.21% |
| 2024-09-04 | $19.23 | $18.93 | $0.2951 | 477,532.0 | +0.42% |
| 2024-09-03 | $19.02 | $18.78 | $0.244 | 427,467.0 | -0.47% |
| 2024-08-30 | $19.11 | $18.85 | $0.26 | 643,692.0 | +0.53% |
| 2024-08-29 | $19.27 | $18.92 | $0.345 | 652,243.0 | -1.25% |
| 2024-08-28 | $19.35 | $19.06 | $0.29 | 269,423.0 | +0.26% |
| 2024-08-27 | $19.44 | $18.98 | $0.46 | 830,775.0 | -1.19% |
| 2024-08-26 | $19.56 | $19.10 | $0.46 | 705,438.0 | +2.33% |
| 2024-08-23 | $19.14 | $18.62 | $0.52 | 952,027.0 | +2.16% |
| 2024-08-22 | $19.12 | $18.47 | $0.6457 | 793,091.0 | -2.32% |
| 2024-08-21 | $19.37 | $18.92 | $0.4468 | 577,299.0 | -0.16% |
| 2024-08-20 | $19.36 | $18.93 | $0.43 | 593,680.0 | -1.04% |
| 2024-08-19 | $19.84 | $19.08 | $0.76 | 581,194.0 | -0.52% |
Cto Realty Growth Inc 주식 (CTO) 연도별 가격 이력
이 심층 분석에서는 Cto Realty Growth Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cto Realty Growth Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $21.15 | $18.56 | $2.59 | 11,222,369.0 | +2.87% |
| 2024-08 | $20.25 | $18.47 | $1.78 | 8,514,279.0 | -5.23% |
| 2024-07 | $20.28 | $17.20 | $3.08 | 3,178,062.0 | +14.95% |
| 2024-06 | $18.00 | $17.03 | $0.97 | 2,340,974.0 | -1.69% |
| 2024-05 | $17.90 | $16.95 | $0.95 | 2,395,774.0 | +2.36% |
| 2024-04 | $17.53 | $16.51 | $1.02 | 3,547,102.0 | +2.36% |
| 2024-03 | $17.24 | $16.33 | $0.9057 | 3,123,128.0 | -0.59% |
| 2024-02 | $17.49 | $16.16 | $1.33 | 2,288,673.0 | +3.15% |
| 2024-01 | $17.60 | $16.50 | $1.10 | 1,616,751.0 | -4.62% |
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.71 | $16.57 | $1.14 | 2,786,273.0 | +2.54% |
| 2023-11 | $17.08 | $16.10 | $0.98 | 1,747,170.0 | +4.39% |
| 2023-10 | $16.70 | $15.63 | $1.07 | 2,678,490.0 | -0.12% |
| 2023-09 | $17.70 | $15.80 | $1.90 | 2,345,754.0 | -8.00% |
| 2023-08 | $18.03 | $16.37 | $1.66 | 2,607,436.0 | +0.69% |
| 2023-07 | $18.02 | $17.05 | $0.9756 | 2,014,756.0 | +2.10% |
| 2023-06 | $17.21 | $15.86 | $1.35 | 3,304,721.0 | +7.53% |
| 2023-05 | $16.79 | $15.70 | $1.09 | 2,851,811.0 | -5.34% |
| 2023-04 | $17.44 | $16.21 | $1.23 | 3,197,142.0 | -2.43% |
| 2023-03 | $18.08 | $15.98 | $2.10 | 7,034,288.0 | -1.82% |
| 2023-02 | $20.10 | $16.88 | $3.22 | 3,310,051.0 | -10.49% |
| 2023-01 | $19.67 | $17.97 | $1.70 | 2,282,751.0 | +7.44% |
Cto Realty Growth Inc 주식 (CTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.75 | $17.67 | $2.08 | 6,823,246.0 | -12.83% |
| 2022-11 | $21.33 | $19.50 | $1.83 | 2,456,311.0 | +4.33% |
| 2022-10 | $20.66 | $17.18 | $3.48 | 2,033,398.0 | +7.26% |
| 2022-09 | $21.26 | $18.35 | $2.91 | 2,826,608.0 | -11.23% |
| 2022-08 | $23.07 | $21.11 | $1.96 | 3,085,287.0 | -0.42% |
| 2022-07 | $22.40 | $19.94 | $2.46 | 1,725,162.0 | +4.06% |
| 2022-06 | $22.25 | $18.59 | $3.66 | 2,910,420.0 | -7.24% |
| 2022-05 | $22.25 | $19.69 | $2.57 | 2,281,293.0 | +3.32% |
| 2022-04 | $22.46 | $20.52 | $1.94 | 1,638,345.0 | -3.84% |
| 2022-03 | $22.38 | $20.83 | $1.55 | 2,625,906.0 | +5.79% |
| 2022-02 | $20.97 | $19.14 | $1.83 | 1,590,555.0 | +7.00% |
| 2022-01 | $21.62 | $18.75 | $2.87 | 2,879,775.0 | -4.61% |
0.57%
자본화:
|
볼륨(24시간):