Stockscreener 앱 받기
43.29
1.87%
0.84
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $43.41 | $42.36 | $1.05 | 673,918.0 | +1.91% |
| 2026-07-20 | $42.88 | $42.16 | $0.72 | 1,783,207.0 | -1.00% |
| 2026-07-17 | $43.10 | $42.08 | $1.02 | 2,993,325.0 | +2.17% |
| 2026-07-16 | $41.99 | $40.20 | $1.79 | 3,324,901.0 | +4.66% |
| 2026-07-15 | $41.00 | $39.99 | $1.01 | 2,397,167.0 | -0.96% |
| 2026-07-14 | $40.73 | $40.12 | $0.605 | 2,006,001.0 | +0.40% |
| 2026-07-13 | $40.71 | $40.20 | $0.51 | 1,936,029.0 | +0.27% |
| 2026-07-10 | $41.09 | $40.03 | $1.06 | 1,816,562.0 | -1.57% |
| 2026-07-09 | $41.73 | $40.82 | $0.915 | 1,739,471.0 | -1.16% |
| 2026-07-08 | $42.06 | $41.27 | $0.79 | 2,347,899.0 | -1.10% |
| 2026-07-07 | $42.22 | $41.65 | $0.57 | 2,238,601.0 | +0.99% |
| 2026-07-06 | $42.05 | $41.20 | $0.8484 | 2,144,231.0 | -0.89% |
| 2026-07-02 | $41.84 | $40.90 | $0.945 | 2,457,523.0 | +2.10% |
| 2026-07-01 | $41.33 | $40.23 | $1.09 | 2,662,189.0 | +1.36% |
| 2026-06-30 | $41.20 | $39.16 | $2.04 | 3,328,370.0 | -0.30% |
| 2026-06-29 | $40.48 | $39.51 | $0.975 | 3,179,667.0 | -0.88% |
| 2026-06-26 | $40.90 | $39.84 | $1.06 | 8,798,319.0 | +2.59% |
| 2026-06-25 | $39.96 | $39.17 | $0.79 | 2,265,513.0 | +1.02% |
| 2026-06-24 | $39.50 | $38.67 | $0.83 | 3,314,345.0 | +1.55% |
| 2026-06-23 | $38.82 | $37.69 | $1.13 | 3,075,717.0 | +3.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $43.41 | $39.99 | $3.42 | 30,521,024.0 | +7.21% |
| 2026-06 | $41.20 | $36.05 | $5.15 | 74,963,034.0 | -1.15% |
| 2026-05 | $43.08 | $38.80 | $4.28 | 46,068,956.0 | +3.47% |
| 2026-04 | $40.09 | $36.31 | $3.78 | 44,048,458.0 | +7.64% |
| 2026-03 | $41.07 | $35.65 | $5.42 | 87,914,650.0 | -9.77% |
| 2026-02 | $41.72 | $35.60 | $6.12 | 38,026,368.0 | +8.78% |
| 2026-01 | $38.23 | $34.74 | $3.48 | 35,096,932.0 | +3.26% |
Caretrust Reit Inc 주식 (CTRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.32 | $35.83 | $2.49 | 37,643,817.0 | -1.60% |
| 2025-11 | $37.90 | $34.28 | $3.62 | 36,376,329.0 | +8.31% |
| 2025-10 | $35.81 | $32.79 | $3.02 | 40,392,552.0 | -0.09% |
| 2025-09 | $35.18 | $33.35 | $1.83 | 47,079,709.0 | +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% |
2.14%
0.05%
자본화:
|
볼륨(24시간):