Stockscreener 앱 받기
19.60
1.03%
0.20
시간 외 거래:
19.60
Cto Realty Growth Inc 주식 (CTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $19.65 | $19.32 | $0.33 | 378,127.0 | +1.03% |
| 2024-11-01 | $19.68 | $19.32 | $0.3595 | 483,098.0 | +0.26% |
| 2024-10-31 | $19.83 | $19.35 | $0.48 | 441,339.0 | -0.87% |
| 2024-10-30 | $19.94 | $19.39 | $0.55 | 667,268.0 | +1.61% |
| 2024-10-29 | $19.25 | $19.09 | $0.1566 | 299,102.0 | -0.47% |
| 2024-10-28 | $19.58 | $19.16 | $0.42 | 324,695.0 | -1.33% |
| 2024-10-25 | $20.00 | $19.52 | $0.475 | 438,311.0 | -0.81% |
| 2024-10-24 | $19.91 | $19.63 | $0.28 | 361,682.0 | +0.87% |
| 2024-10-23 | $19.61 | $19.27 | $0.345 | 244,937.0 | +1.03% |
| 2024-10-22 | $19.47 | $19.24 | $0.23 | 201,628.0 | -0.57% |
| 2024-10-21 | $19.46 | $19.13 | $0.332 | 224,065.0 | -0.05% |
| 2024-10-18 | $19.57 | $19.39 | $0.1779 | 220,618.0 | +0.31% |
| 2024-10-17 | $19.65 | $19.34 | $0.305 | 273,674.0 | -1.07% |
| 2024-10-16 | $19.63 | $19.38 | $0.25 | 265,313.0 | +1.76% |
| 2024-10-15 | $19.31 | $18.99 | $0.32 | 223,643.0 | +1.69% |
| 2024-10-14 | $19.12 | $18.73 | $0.39 | 221,910.0 | +0.64% |
| 2024-10-11 | $18.86 | $18.61 | $0.25 | 207,321.0 | +1.45% |
| 2024-10-10 | $18.76 | $18.51 | $0.25 | 203,928.0 | -1.17% |
| 2024-10-09 | $18.94 | $18.74 | $0.20 | 683,819.0 | -0.16% |
| 2024-10-08 | $18.87 | $18.67 | $0.2033 | 650,775.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.68 | $19.32 | $0.3645 | 1,239,352.0 | +1.29% |
| 2024-10 | $20.00 | $18.51 | $1.49 | 7,448,028.0 | +1.74% |
| 2024-09 | $21.15 | $18.56 | $2.59 | 14,785,261.0 | +0.00% |
| 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% |
2.83%
자본화:
|
볼륨(24시간):