Stockscreener 앱 받기
28.55
0.25%
0.07
시간 외 거래:
28.55
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $28.70 | $28.23 | $0.47 | 1,175,856.0 | +0.25% |
| 2025-04-01 | $28.70 | $28.00 | $0.70 | 1,827,812.0 | -0.35% |
| 2025-03-31 | $28.88 | $28.43 | $0.45 | 1,341,710.0 | -1.31% |
| 2025-03-28 | $28.99 | $28.54 | $0.4541 | 996,212.0 | +1.40% |
| 2025-03-27 | $28.89 | $28.50 | $0.39 | 1,361,404.0 | -0.45% |
| 2025-03-26 | $29.04 | $28.62 | $0.4199 | 1,050,226.0 | -0.49% |
| 2025-03-25 | $29.04 | $28.57 | $0.475 | 953,764.0 | -0.59% |
| 2025-03-24 | $29.24 | $28.80 | $0.44 | 1,292,468.0 | +1.26% |
| 2025-03-21 | $29.00 | $28.59 | $0.41 | 2,807,155.0 | -1.21% |
| 2025-03-20 | $29.28 | $28.93 | $0.349 | 1,570,786.0 | -0.48% |
| 2025-03-19 | $29.26 | $28.53 | $0.73 | 1,532,581.0 | +0.83% |
| 2025-03-18 | $29.37 | $28.76 | $0.61 | 2,168,022.0 | +0.28% |
| 2025-03-17 | $28.90 | $28.34 | $0.56 | 1,656,852.0 | +1.37% |
| 2025-03-14 | $28.47 | $27.71 | $0.76 | 1,826,317.0 | +2.60% |
| 2025-03-13 | $28.36 | $27.36 | $1.00 | 2,692,428.0 | +2.55% |
| 2025-03-12 | $27.02 | $25.88 | $1.14 | 2,473,338.0 | +3.61% |
| 2025-03-11 | $26.55 | $25.66 | $0.88 | 3,073,185.0 | +1.01% |
| 2025-03-10 | $26.30 | $25.50 | $0.80 | 1,279,414.0 | -0.15% |
| 2025-03-07 | $26.05 | $25.54 | $0.51 | 1,297,781.0 | +1.33% |
| 2025-03-06 | $26.51 | $25.48 | $1.03 | 1,369,506.0 | -3.88% |
| 2025-03-05 | $26.59 | $26.05 | $0.54 | 1,384,347.0 | +0.76% |
| 2025-03-04 | $26.36 | $26.24 | $0.12 | 825,085.0 | -0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.70 | $28.00 | $0.70 | 4,179,524.0 | -0.10% |
| 2025-03 | $29.37 | $25.48 | $3.89 | 34,671,933.0 | +10.48% |
| 2025-02 | $26.91 | $24.79 | $2.12 | 39,366,464.0 | -2.38% |
| 2025-01 | $27.92 | $25.65 | $2.27 | 25,897,088.0 | -2.03% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.62 | $26.17 | $3.45 | 44,712,887.0 | -10.04% |
| 2024-11 | $33.07 | $29.13 | $3.94 | 51,341,900.0 | -8.82% |
| 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% |
0.80%
0.00%
자본화:
|
볼륨(24시간):