Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.33 -0.07 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.79 10.97 10.54 10.62 198,736 -0.22(-2.05%)
Jan 28, 2021 10.67 11.06 10.65 10.84 132,602 +0.15(+1.44%)
Jan 27, 2021 10.96 10.96 10.69 10.69 145,430 -0.34(-3.11%)
Jan 26, 2021 11.28 11.29 10.97 11.03 146,561 -0.28(-2.47%)
Jan 25, 2021 11.55 11.55 11.15 11.31 103,001 -0.13(-1.10%)
Jan 22, 2021 11.33 11.44 11.11 11.44 103,136 +0.11(+1.00%)
Jan 21, 2021 11.60 11.84 11.25 11.32 126,049 -0.17(-1.49%)
Jan 20, 2021 11.46 11.65 11.46 11.50 96,595 +0.01(+0.07%)
Jan 19, 2021 12.03 12.03 11.42 11.49 327,221 -0.07(-0.61%)
Jan 15, 2021 11.90 11.90 11.47 11.56 154,705 -0.23(-1.97%)
Jan 14, 2021 11.72 11.96 11.72 11.79 313,214 +0.08(+0.65%)
Jan 13, 2021 12.00 12.00 11.61 11.71 222,965 +0.13(+1.13%)
Jan 12, 2021 11.51 11.60 11.01 11.58 321,223 +0.87(+8.09%)
Jan 11, 2021 10.44 10.83 10.44 10.72 173,539 +0.14(+1.29%)
Jan 08, 2021 10.71 10.71 10.39 10.58 61,882 -0.06(-0.55%)
Jan 07, 2021 10.76 10.82 10.37 10.64 233,465 +0.08(+0.72%)
Jan 06, 2021 10.76 10.82 10.55 10.56 195,305 -0.18(-1.69%)
Jan 05, 2021 10.46 10.77 10.44 10.74 160,207 +0.24(+2.26%)
Jan 04, 2021 11.27 11.27 10.40 10.51 217,178 -0.12(-1.14%)
Dec 31, 2020 10.63 10.63 10.63 161,131 +0.19(+1.84%)
Dec 30, 2020 9.882 10.52 9.882 10.44 161,131 +0.64(+6.48%)
Dec 29, 2020 10.03 10.23 9.743 9.801 171,060 -0.21(-2.07%)
Dec 28, 2020 10.29 10.29 9.995 10.01 156,811 -0.06(-0.58%)
Dec 24, 2020 10.08 10.18 9.897 10.07 77,749 +0.06(+0.60%)
Dec 23, 2020 10.11 10.38 10.01 10.01 191,453 -0.06(-0.55%)
Dec 22, 2020 10.15 10.26 10.00 10.06 308,196 -0.10(-0.94%)
Dec 21, 2020 10.15 10.34 10.15 10.16 109,638 +0.01(+0.10%)
Dec 18, 2020 10.67 10.72 10.15 10.15 287,989 -0.39(-3.71%)
Dec 17, 2020 10.46 10.66 10.40 10.54 113,605 +0.20(+1.95%)
Dec 16, 2020 10.65 10.65 10.34 10.34 177,478 -0.18(-1.75%)
Dec 15, 2020 10.52 10.59 10.46 10.52 104,775 +0.00(+0.02%)
Dec 14, 2020 10.88 10.88 10.46 10.52 216,674 +0.03(+0.31%)
Dec 11, 2020 10.41 10.48 10.23 10.48 100,756 -0.04(-0.38%)
Dec 10, 2020 10.40 10.62 10.33 10.52 105,850 +0.06(+0.53%)
Dec 09, 2020 10.79 10.81 10.46 10.47 97,488 -0.32(-2.97%)
Dec 08, 2020 10.29 10.79 10.29 10.79 100,693 +0.50(+4.88%)
Dec 07, 2020 10.43 10.43 10.23 10.29 149,211 -0.10(-0.99%)
Dec 04, 2020 10.34 10.40 10.15 10.39 224,520 +0.06(+0.54%)
Dec 03, 2020 10.34 10.52 10.34 10.34 152,555 -0.00(-0.05%)
Dec 02, 2020 10.52 10.58 10.32 10.34 184,916 -0.27(-2.57%)
Dec 01, 2020 10.34 10.63 10.34 10.61 251,923 +0.32(+3.08%)
Nov 30, 2020 10.21 10.56 10.09 10.30 174,543 +0.12(+1.22%)
Nov 27, 2020 10.40 10.40 10.13 10.17 26,180 +0.00(+0.00%)
Nov 25, 2020 10.18 10.30 10.09 10.17 76,162 -0.03(-0.30%)
Nov 24, 2020 10.35 10.40 10.06 10.20 210,403 +0.08(+0.82%)
Nov 23, 2020 10.13 10.34 9.985 10.12 153,638 -0.05(-0.45%)
Nov 20, 2020 10.08 10.30 9.711 10.16 187,232 +0.08(+0.78%)
Nov 19, 2020 10.61 10.61 10.02 10.09 299,965 -0.44(-4.21%)
Nov 18, 2020 10.78 11.18 10.35 10.53 329,418 -0.21(-1.92%)
Nov 17, 2020 10.60 10.80 10.60 10.74 459,308 +0.14(+1.36%)
Nov 16, 2020 10.77 10.77 10.49 10.59 506,987 +0.14(+1.30%)
Nov 13, 2020 10.57 10.67 10.44 10.46 169,518 -0.28(-2.64%)
Nov 12, 2020 10.84 10.84 10.58 10.74 208,274 -0.06(-0.51%)
Nov 11, 2020 10.78 10.83 10.54 10.80 102,373 +0.07(+0.67%)
Nov 10, 2020 10.52 10.88 10.34 10.72 191,960 +0.73(+7.27%)
Nov 09, 2020 10.26 10.88 9.995 9.997 222,035 +0.08(+0.85%)
Nov 06, 2020 9.852 10.26 9.850 9.913 96,450 +0.04(+0.42%)
Nov 05, 2020 9.698 10.03 9.698 9.872 52,784 +0.22(+2.30%)
Nov 04, 2020 9.751 9.993 9.458 9.651 89,805 -0.14(-1.47%)
Nov 03, 2020 10.26 10.26 9.622 9.794 156,186 +0.43(+4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.