Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.86 17.19 16.75 17.17 151,257 +0.29(+1.71%)
Jan 30, 2023 16.86 17.02 16.78 16.88 123,093 +0.02(+0.10%)
Jan 27, 2023 16.78 16.96 16.68 16.86 115,293 +0.10(+0.57%)
Jan 26, 2023 16.71 16.80 16.59 16.77 100,593 +0.17(+1.05%)
Jan 25, 2023 16.40 16.62 16.26 16.59 159,530 +0.24(+1.44%)
Jan 24, 2023 16.37 16.39 16.21 16.35 95,573 +0.04(+0.27%)
Jan 23, 2023 16.21 16.39 16.13 16.31 136,019 +0.04(+0.22%)
Jan 20, 2023 16.06 16.28 15.87 16.28 112,604 +0.26(+1.64%)
Jan 19, 2023 16.00 16.17 15.95 16.01 85,954 -0.03(-0.16%)
Jan 18, 2023 16.32 16.41 16.01 16.04 78,937 -0.22(-1.34%)
Jan 17, 2023 16.25 16.42 16.18 16.26 114,116 -0.12(-0.75%)
Jan 13, 2023 16.43 16.47 16.30 16.38 89,292 -0.17(-1.06%)
Jan 12, 2023 16.30 16.58 16.30 16.56 104,544 +0.20(+1.23%)
Jan 11, 2023 16.14 16.40 16.14 16.35 107,792 +0.17(+1.03%)
Jan 10, 2023 16.00 16.29 15.98 16.19 132,982 +0.17(+1.04%)
Jan 09, 2023 15.75 16.11 15.74 16.02 105,870 +0.23(+1.44%)
Jan 06, 2023 15.95 16.02 15.71 15.80 253,005 -0.15(-0.93%)
Jan 05, 2023 16.32 16.35 15.79 15.94 196,281 -0.47(-2.88%)
Jan 04, 2023 16.12 16.55 16.12 16.42 146,163 +0.26(+1.62%)
Jan 03, 2023 16.17 16.46 16.01 16.15 208,253 +0.17(+1.09%)
Dec 30, 2022 15.88 16.14 15.79 15.98 165,021 +0.15(+0.94%)
Dec 29, 2022 15.73 16.03 15.64 15.83 143,600 +0.14(+0.89%)
Dec 28, 2022 16.00 16.20 15.69 15.69 169,829 -0.31(-1.97%)
Dec 27, 2022 15.93 16.12 15.76 16.00 209,093 +0.17(+1.10%)
Dec 23, 2022 15.78 15.87 15.65 15.83 204,196 -0.04(-0.28%)
Dec 22, 2022 15.45 15.90 15.45 15.87 211,537 +0.22(+1.40%)
Dec 21, 2022 15.76 15.93 15.63 15.66 152,570 -0.01(-0.06%)
Dec 20, 2022 15.91 15.96 15.66 15.66 144,909 -0.32(-2.02%)
Dec 19, 2022 16.00 16.20 15.80 15.99 197,813 +0.01(+0.06%)
Dec 16, 2022 15.98 16.12 15.78 15.98 265,253 -0.16(-0.98%)
Dec 15, 2022 16.26 16.30 16.02 16.14 141,981 -0.21(-1.28%)
Dec 14, 2022 16.43 16.54 16.21 16.35 189,461 -0.09(-0.53%)
Dec 13, 2022 16.56 16.68 16.27 16.43 430,201 +0.07(+0.43%)
Dec 12, 2022 16.61 16.65 15.88 16.36 459,238 -0.13(-0.80%)
Dec 09, 2022 16.52 16.70 16.44 16.49 294,053 -0.03(-0.21%)
Dec 08, 2022 16.55 16.73 16.28 16.53 757,232 +0.08(+0.47%)
Dec 07, 2022 16.55 16.82 16.40 16.45 222,080 -0.09(-0.52%)
Dec 06, 2022 16.54 16.61 16.29 16.54 290,319 +0.05(+0.31%)
Dec 05, 2022 16.54 16.61 16.38 16.49 249,026 -0.05(-0.31%)
Dec 02, 2022 16.39 16.69 16.33 16.54 728,329 +0.21(+1.26%)
Dec 01, 2022 16.80 16.92 16.21 16.33 2,268,909 -1.64(-9.11%)
Nov 30, 2022 18.06 18.28 17.78 17.97 127,677 -0.15(-0.85%)
Nov 29, 2022 17.37 18.17 17.29 18.12 216,355 +0.78(+4.50%)
Nov 28, 2022 17.57 17.99 17.25 17.34 130,588 -0.19(-1.08%)
Nov 25, 2022 17.51 17.75 17.51 17.53 75,915 +0.09(+0.54%)
Nov 23, 2022 17.41 17.62 17.39 17.44 115,413 -0.09(-0.49%)
Nov 22, 2022 17.48 17.65 17.35 17.52 165,380 +0.05(+0.29%)
Nov 21, 2022 17.45 17.51 17.27 17.47 96,012 +0.00(+0.00%)
Nov 18, 2022 17.48 17.55 17.33 17.47 85,793 +0.21(+1.19%)
Nov 17, 2022 16.98 17.27 16.89 17.27 121,109 +0.15(+0.90%)
Nov 16, 2022 17.02 17.43 17.02 17.11 231,997 -0.04(-0.25%)
Nov 15, 2022 17.09 17.37 17.00 17.15 93,229 +0.14(+0.81%)
Nov 14, 2022 17.19 17.46 16.99 17.02 123,326 -0.32(-1.83%)
Nov 11, 2022 17.25 17.41 17.06 17.33 184,857 +0.00(+0.00%)
Nov 10, 2022 17.43 17.68 17.23 17.33 145,372 +0.48(+2.85%)
Nov 09, 2022 16.97 17.15 16.82 16.85 80,526 -0.30(-1.75%)
Nov 08, 2022 17.40 17.46 16.86 17.15 116,036 -0.32(-1.81%)
Nov 07, 2022 17.65 17.69 17.16 17.47 143,164 -0.03(-0.15%)
Nov 04, 2022 17.34 17.52 17.09 17.50 133,214 +0.27(+1.54%)
Nov 03, 2022 17.10 17.42 16.71 17.23 117,636 +0.03(+0.20%)
Nov 02, 2022 17.63 17.82 17.09 17.20 156,198 -0.30(-1.71%)
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.