Stockscreener 앱 받기
30.27
0.20%
-0.06
시간 외 거래:
30.27
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $30.63 | $30.16 | $0.47 | 1,240,005.0 | -0.20% |
| 2024-11-15 | $30.80 | $29.94 | $0.86 | 1,834,337.0 | +1.34% |
| 2024-11-14 | $30.49 | $29.87 | $0.62 | 1,998,263.0 | -1.45% |
| 2024-11-13 | $30.94 | $30.36 | $0.58 | 1,268,368.0 | -1.30% |
| 2024-11-12 | $31.35 | $30.73 | $0.6201 | 1,555,217.0 | +0.00% |
| 2024-11-11 | $31.06 | $30.58 | $0.48 | 1,139,104.0 | -0.55% |
| 2024-11-08 | $31.19 | $30.71 | $0.48 | 2,243,202.0 | +0.88% |
| 2024-11-07 | $30.70 | $29.31 | $1.39 | 2,798,715.0 | +4.00% |
| 2024-11-06 | $31.25 | $29.13 | $2.12 | 4,769,503.0 | -4.41% |
| 2024-11-05 | $30.94 | $29.71 | $1.23 | 4,286,583.0 | -0.68% |
| 2024-11-04 | $33.00 | $30.62 | $2.38 | 6,848,235.0 | -4.05% |
| 2024-11-01 | $33.07 | $32.26 | $0.81 | 6,949,095.0 | -0.92% |
| 2024-10-31 | $33.10 | $32.40 | $0.70 | 9,658,330.0 | -0.43% |
| 2024-10-30 | $33.15 | $32.17 | $0.98 | 2,737,967.0 | +2.79% |
| 2024-10-29 | $31.97 | $31.24 | $0.73 | 1,288,995.0 | +1.95% |
| 2024-10-28 | $31.36 | $30.98 | $0.38 | 1,259,287.0 | +1.23% |
| 2024-10-25 | $31.15 | $30.81 | $0.34 | 980,173.0 | -0.03% |
| 2024-10-24 | $31.20 | $30.81 | $0.385 | 742,752.0 | +0.29% |
| 2024-10-23 | $30.91 | $30.35 | $0.56 | 775,188.0 | +1.55% |
| 2024-10-22 | $30.45 | $30.07 | $0.3797 | 614,817.0 | +0.13% |
Caretrust Reit Inc 주식 (CTRE) 연도별 가격 이력
이 심층 분석에서는 Caretrust Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caretrust Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.07 | $29.13 | $3.94 | 38,170,632.0 | -7.35% |
| 2024-10 | $33.15 | $29.73 | $3.42 | 38,043,690.0 | +5.87% |
| 2024-09 | $31.51 | $29.41 | $2.10 | 32,976,439.0 | +3.28% |
| 2024-08 | $30.02 | $25.83 | $4.20 | 31,769,852.0 | +10.83% |
| 2024-07 | $27.32 | $24.96 | $2.36 | 22,052,270.0 | +7.41% |
| 2024-06 | $26.39 | $24.35 | $2.04 | 35,470,263.0 | -1.84% |
| 2024-05 | $26.43 | $24.46 | $1.97 | 23,261,361.0 | +3.44% |
| 2024-04 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| 2024-03 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| 2024-02 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| 2024-01 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.49 | $22.22 | $1.27 | 37,850,603.0 | -3.03% |
| 2023-11 | $23.19 | $21.15 | $2.04 | 23,891,456.0 | +7.25% |
| 2023-10 | $22.13 | $19.87 | $2.26 | 27,106,691.0 | +4.98% |
| 2023-09 | $20.85 | $19.67 | $1.18 | 27,654,344.0 | +1.74% |
| 2023-08 | $20.90 | $19.43 | $1.47 | 19,696,491.0 | -3.08% |
| 2023-07 | $21.37 | $19.25 | $2.12 | 15,452,964.0 | +4.68% |
| 2023-06 | $20.14 | $19.05 | $1.09 | 17,158,288.0 | +2.37% |
| 2023-05 | $20.35 | $18.18 | $2.17 | 10,270,683.0 | -0.46% |
| 2023-04 | $20.37 | $18.60 | $1.77 | 9,138,739.0 | -0.46% |
| 2023-03 | $19.62 | $17.86 | $1.76 | 11,123,674.0 | +0.00% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $17.31 | $16.71 | $0.60 | 1,213,512.0 | +0.00% |
0.39%
0.99%
자본화:
|
볼륨(24시간):