Stockscreener 앱 받기
27.36
0.55%
0.15
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.69 | $26.17 | $1.52 | 13,334,146.0 | +0.55% |
| 2024-12-19 | $27.83 | $27.15 | $0.68 | 3,243,923.0 | -0.62% |
| 2024-12-18 | $28.74 | $27.23 | $1.51 | 2,310,857.0 | -4.03% |
| 2024-12-17 | $28.88 | $28.45 | $0.425 | 1,913,248.0 | -0.35% |
| 2024-12-16 | $28.95 | $28.56 | $0.39 | 1,342,039.0 | -0.62% |
| 2024-12-13 | $28.86 | $28.49 | $0.37 | 1,295,730.0 | +0.52% |
| 2024-12-12 | $29.03 | $28.52 | $0.51 | 1,284,644.0 | +0.42% |
| 2024-12-11 | $28.86 | $28.36 | $0.495 | 1,833,223.0 | -1.01% |
| 2024-12-10 | $29.44 | $28.74 | $0.70 | 2,247,435.0 | -0.03% |
| 2024-12-09 | $29.55 | $28.58 | $0.97 | 2,118,180.0 | -1.70% |
| 2024-12-06 | $29.59 | $29.07 | $0.525 | 1,431,532.0 | -0.31% |
| 2024-12-05 | $29.62 | $29.20 | $0.42 | 1,032,861.0 | +0.03% |
| 2024-12-04 | $29.50 | $29.10 | $0.40 | 1,493,249.0 | +0.89% |
| 2024-12-03 | $29.34 | $28.86 | $0.48 | 1,908,288.0 | -0.03% |
| 2024-12-02 | $29.61 | $29.11 | $0.502 | 1,737,665.0 | -2.08% |
| 2024-11-29 | $30.05 | $29.75 | $0.2975 | 906,000.0 | -0.40% |
| 2024-11-27 | $30.35 | $29.91 | $0.44 | 1,130,376.0 | -0.37% |
| 2024-11-26 | $30.46 | $29.95 | $0.51 | 2,185,350.0 | -0.03% |
| 2024-11-25 | $30.70 | $29.88 | $0.82 | 4,759,786.0 | -0.89% |
| 2024-11-22 | $31.11 | $29.99 | $1.12 | 1,924,290.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $29.62 | $26.17 | $3.45 | 51,861,166.0 | -8.16% |
| 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% |
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% |
1.08%
자본화:
|
볼륨(24시간):