Stockscreener 앱 받기
41.52
0.92%
0.38
시장 영업 전:
40.90
-0.62
-1.49%
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $41.84 | $41.26 | $0.585 | 1,105,263.0 | +0.92% |
| 2026-05-15 | $42.01 | $41.01 | $1.00 | 1,710,433.0 | -1.88% |
| 2026-05-14 | $43.08 | $41.84 | $1.24 | 1,357,974.0 | -1.20% |
| 2026-05-13 | $42.45 | $41.37 | $1.08 | 1,931,542.0 | +0.83% |
| 2026-05-12 | $42.13 | $40.40 | $1.73 | 2,409,781.0 | +3.80% |
| 2026-05-11 | $41.85 | $40.39 | $1.46 | 3,439,784.0 | -2.52% |
| 2026-05-08 | $41.61 | $40.14 | $1.47 | 2,829,275.0 | +5.32% |
| 2026-05-07 | $39.67 | $38.81 | $0.86 | 2,138,476.0 | +0.05% |
| 2026-05-06 | $39.72 | $39.19 | $0.5247 | 1,422,708.0 | +0.36% |
| 2026-05-05 | $39.72 | $38.93 | $0.79 | 903,010.0 | -0.41% |
| 2026-05-04 | $39.59 | $38.80 | $0.79 | 1,545,848.0 | +0.79% |
| 2026-05-01 | $39.57 | $39.05 | $0.515 | 1,312,868.0 | -0.66% |
| 2026-04-30 | $39.51 | $38.87 | $0.635 | 1,664,211.0 | +1.28% |
| 2026-04-29 | $40.00 | $38.72 | $1.28 | 2,567,949.0 | -1.91% |
| 2026-04-28 | $39.73 | $39.00 | $0.73 | 2,381,518.0 | +2.45% |
| 2026-04-27 | $38.80 | $37.94 | $0.86 | 2,105,773.0 | +2.11% |
| 2026-04-24 | $38.24 | $37.79 | $0.455 | 1,909,092.0 | -0.05% |
| 2026-04-23 | $38.41 | $37.51 | $0.90 | 2,972,261.0 | +1.80% |
| 2026-04-22 | $38.66 | $36.91 | $1.75 | 1,694,159.0 | -2.74% |
| 2026-04-21 | $39.42 | $38.15 | $1.27 | 2,159,379.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $43.08 | $38.80 | $4.28 | 23,212,225.0 | +5.25% |
| 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% |
1.50%
자본화:
|
볼륨(24시간):