Stockscreener 앱 받기
40.21
1.17%
0.50
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $40.24 | $39.42 | $0.82 | 497,952.0 | +1.21% |
| 2026-03-17 | $40.41 | $39.26 | $1.16 | 1,895,107.0 | -1.02% |
| 2026-03-16 | $40.87 | $40.10 | $0.77 | 1,785,279.0 | +0.22% |
| 2026-03-13 | $40.98 | $39.81 | $1.17 | 1,678,372.0 | -0.15% |
| 2026-03-12 | $40.43 | $39.46 | $0.97 | 1,971,082.0 | +0.78% |
| 2026-03-11 | $40.23 | $39.42 | $0.815 | 1,915,478.0 | -0.48% |
| 2026-03-10 | $40.35 | $39.50 | $0.855 | 1,380,262.0 | +0.20% |
| 2026-03-09 | $40.26 | $39.14 | $1.12 | 2,487,235.0 | -0.13% |
| 2026-03-06 | $39.96 | $39.07 | $0.89 | 1,682,860.0 | +1.45% |
| 2026-03-05 | $39.50 | $38.59 | $0.91 | 2,515,901.0 | +0.20% |
| 2026-03-04 | $40.23 | $38.91 | $1.32 | 2,080,191.0 | -1.80% |
| 2026-03-03 | $40.55 | $39.95 | $0.5999 | 1,688,274.0 | -2.15% |
| 2026-03-02 | $41.07 | $40.46 | $0.61 | 1,665,875.0 | +0.66% |
| 2026-02-27 | $41.72 | $40.53 | $1.19 | 2,232,942.0 | -1.26% |
| 2026-02-26 | $41.31 | $40.55 | $0.7513 | 1,185,751.0 | +0.51% |
| 2026-02-25 | $40.95 | $40.25 | $0.70 | 1,498,389.0 | +0.79% |
| 2026-02-24 | $40.91 | $39.99 | $0.92 | 1,627,303.0 | +0.27% |
| 2026-02-23 | $40.87 | $40.14 | $0.73 | 2,974,340.0 | +1.12% |
| 2026-02-20 | $40.31 | $39.61 | $0.705 | 1,422,180.0 | +0.28% |
| 2026-02-19 | $40.47 | $39.82 | $0.65 | 1,534,947.0 | -0.52% |
| 2026-02-18 | $41.05 | $40.04 | $1.01 | 2,205,828.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $41.07 | $38.59 | $2.48 | 23,243,868.0 | -1.06% |
| 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% |
0.09%
0.19%
자본화:
|
볼륨(24시간):