Stockscreener 앱 받기
34.41
0.15%
-0.05
시간 외 거래:
34.41
Caretrust Reit Inc 주식 (CTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $34.64 | $34.20 | $0.44 | 2,124,365.0 | -0.15% |
| 2025-08-28 | $34.52 | $34.07 | $0.45 | 1,339,347.0 | -0.40% |
| 2025-08-27 | $34.70 | $34.40 | $0.30 | 1,275,171.0 | +0.67% |
| 2025-08-26 | $34.50 | $33.97 | $0.535 | 2,149,285.0 | +0.67% |
| 2025-08-25 | $34.72 | $34.06 | $0.655 | 927,930.0 | -0.87% |
| 2025-08-22 | $34.92 | $34.28 | $0.64 | 1,998,925.0 | -0.29% |
| 2025-08-21 | $34.73 | $34.08 | $0.65 | 2,000,738.0 | +0.67% |
| 2025-08-20 | $34.50 | $33.95 | $0.555 | 2,664,026.0 | +1.36% |
| 2025-08-19 | $33.90 | $33.47 | $0.43 | 2,290,537.0 | +0.80% |
| 2025-08-18 | $33.95 | $33.46 | $0.49 | 2,633,204.0 | -0.94% |
| 2025-08-15 | $33.99 | $33.59 | $0.405 | 9,260,841.0 | +0.56% |
| 2025-08-14 | $34.00 | $33.13 | $0.865 | 12,490,631.0 | +1.90% |
| 2025-08-13 | $33.30 | $32.25 | $1.05 | 14,832,084.0 | +0.27% |
| 2025-08-12 | $33.16 | $32.55 | $0.6081 | 1,391,417.0 | +0.37% |
| 2025-08-11 | $33.24 | $32.67 | $0.57 | 1,373,937.0 | -0.09% |
| 2025-08-08 | $33.37 | $32.34 | $1.03 | 2,789,463.0 | +1.08% |
| 2025-08-07 | $33.52 | $31.92 | $1.60 | 1,521,524.0 | -0.31% |
| 2025-08-06 | $33.03 | $32.64 | $0.39 | 1,804,148.0 | -0.43% |
| 2025-08-05 | $32.98 | $32.62 | $0.36 | 1,115,130.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.92 | $31.61 | $3.32 | 71,761,298.0 | +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% |
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% |
0.16%
1.04%
자본화:
|
볼륨(24시간):