Stockscreener 앱 받기
24.93
2.69%
-0.69
시간 외 거래:
25.00
0.07
+0.28%
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $25.91 | $24.79 | $1.12 | 1,787,896.0 | -2.69% |
| 2025-02-20 | $26.01 | $25.60 | $0.41 | 1,253,143.0 | -0.93% |
| 2025-02-19 | $26.23 | $25.77 | $0.455 | 2,384,342.0 | -0.42% |
| 2025-02-18 | $26.61 | $25.97 | $0.635 | 1,434,739.0 | -1.70% |
| 2025-02-14 | $26.71 | $26.23 | $0.48 | 1,749,063.0 | -0.38% |
| 2025-02-13 | $26.75 | $25.30 | $1.45 | 4,314,277.0 | +3.67% |
| 2025-02-12 | $25.83 | $25.26 | $0.57 | 2,969,718.0 | -0.66% |
| 2025-02-11 | $26.05 | $25.37 | $0.68 | 2,248,836.0 | -1.38% |
| 2025-02-10 | $26.35 | $25.96 | $0.3883 | 1,950,522.0 | -0.80% |
| 2025-02-07 | $26.57 | $26.08 | $0.49 | 2,354,681.0 | -0.19% |
| 2025-02-06 | $26.91 | $26.17 | $0.74 | 2,426,766.0 | -1.46% |
| 2025-02-05 | $26.86 | $26.33 | $0.53 | 1,571,373.0 | +1.56% |
| 2025-02-04 | $26.66 | $26.16 | $0.505 | 1,235,207.0 | -1.50% |
| 2025-02-03 | $26.82 | $26.05 | $0.765 | 1,080,114.0 | +0.94% |
| 2025-01-31 | $26.82 | $26.33 | $0.49 | 1,087,162.0 | +0.00% |
| 2025-01-30 | $26.71 | $26.12 | $0.59 | 1,455,167.0 | +1.11% |
| 2025-01-29 | $27.30 | $26.05 | $1.25 | 1,371,091.0 | -3.53% |
| 2025-01-28 | $27.92 | $27.16 | $0.76 | 1,248,893.0 | -2.16% |
| 2025-01-27 | $27.88 | $27.04 | $0.84 | 1,566,957.0 | +3.20% |
| 2025-01-24 | $26.94 | $26.61 | $0.335 | 783,013.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $26.91 | $24.79 | $2.12 | 30,548,573.0 | -5.92% |
| 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% |
3.05%
자본화:
|
볼륨(24시간):