Stockscreener 앱 받기
34.68
1.05%
0.36
시장 영업 전:
34.25
-0.43
-1.24%
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $34.70 | $34.06 | $0.635 | 3,055,938.0 | +1.05% |
| 2025-09-29 | $34.91 | $34.23 | $0.675 | 2,246,332.0 | -1.38% |
| 2025-09-26 | $35.18 | $34.63 | $0.55 | 1,770,776.0 | +1.05% |
| 2025-09-25 | $34.81 | $34.21 | $0.60 | 2,884,475.0 | +0.47% |
| 2025-09-24 | $34.66 | $34.16 | $0.50 | 2,817,695.0 | -1.32% |
| 2025-09-23 | $34.74 | $33.90 | $0.845 | 3,100,640.0 | +2.12% |
| 2025-09-22 | $34.33 | $33.88 | $0.45 | 1,975,831.0 | -0.93% |
| 2025-09-19 | $34.91 | $34.31 | $0.60 | 5,518,084.0 | -1.07% |
| 2025-09-18 | $35.08 | $34.02 | $1.06 | 1,702,538.0 | +1.25% |
| 2025-09-17 | $34.63 | $34.10 | $0.53 | 1,971,980.0 | +0.44% |
| 2025-09-16 | $34.33 | $34.03 | $0.30 | 2,089,023.0 | -0.35% |
| 2025-09-15 | $34.41 | $34.12 | $0.29 | 1,307,247.0 | +0.15% |
| 2025-09-12 | $34.35 | $34.00 | $0.35 | 1,175,571.0 | +0.00% |
| 2025-09-11 | $34.23 | $33.87 | $0.365 | 1,950,849.0 | +1.03% |
| 2025-09-10 | $34.20 | $33.67 | $0.535 | 1,328,538.0 | -0.15% |
| 2025-09-09 | $34.47 | $33.61 | $0.86 | 2,255,397.0 | -1.68% |
| 2025-09-08 | $34.59 | $33.76 | $0.835 | 1,715,791.0 | +1.59% |
| 2025-09-05 | $34.30 | $33.35 | $0.95 | 1,830,298.0 | -0.41% |
| 2025-09-04 | $34.15 | $33.81 | $0.34 | 1,621,746.0 | +0.80% |
| 2025-09-03 | $34.42 | $33.59 | $0.83 | 2,597,027.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $35.18 | $33.35 | $1.83 | 50,135,647.0 | +0.78% |
| 2025-08 | $34.92 | $31.61 | $3.32 | 69,636,933.0 | +8.21% |
| 2025-07 | $31.95 | $30.21 | $1.74 | 39,945,673.0 | +3.92% |
| 2025-06 | $30.82 | $27.81 | $3.01 | 35,080,927.0 | +6.40% |
| 2025-05 | $29.75 | $27.27 | $2.48 | 31,198,425.0 | -1.74% |
| 2025-04 | $29.49 | $25.82 | $3.67 | 35,169,375.0 | +2.41% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):