Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.61 15.71 15.35 15.38 280,630 -0.32(-2.01%)
Feb 27, 2023 15.53 15.75 15.35 15.70 389,854 +0.25(+1.59%)
Feb 24, 2023 15.93 15.97 14.77 15.45 984,868 -1.08(-6.51%)
Feb 23, 2023 16.41 16.56 16.30 16.53 107,539 +0.18(+1.07%)
Feb 22, 2023 16.42 16.63 16.31 16.35 141,446 +0.04(+0.21%)
Feb 21, 2023 16.84 16.95 16.24 16.32 156,385 -0.52(-3.07%)
Feb 17, 2023 16.94 17.00 16.72 16.84 134,538 -0.01(-0.05%)
Feb 16, 2023 16.66 16.91 16.53 16.84 169,856 +0.04(+0.21%)
Feb 15, 2023 16.83 16.88 16.67 16.81 90,146 -0.07(-0.41%)
Feb 14, 2023 16.72 16.98 16.70 16.88 105,468 +0.05(+0.31%)
Feb 13, 2023 16.79 16.93 16.75 16.83 174,729 +0.07(+0.42%)
Feb 10, 2023 16.80 16.92 16.65 16.76 153,696 -0.10(-0.57%)
Feb 09, 2023 17.05 17.12 16.78 16.85 101,111 -0.22(-1.28%)
Feb 08, 2023 17.24 17.24 16.95 17.07 101,946 -0.18(-1.01%)
Feb 07, 2023 17.11 17.27 16.99 17.25 152,093 +0.00(+0.00%)
Feb 06, 2023 17.47 17.47 17.06 17.25 140,727 -0.22(-1.25%)
Feb 03, 2023 17.31 17.47 17.21 17.47 100,037 -0.03(-0.15%)
Feb 02, 2023 17.34 17.59 17.20 17.49 142,411 +0.27(+1.58%)
Feb 01, 2023 17.07 17.38 16.98 17.22 155,324 +0.04(+0.20%)
Jan 31, 2023 16.88 17.21 16.77 17.19 151,099 +0.29(+1.71%)
Jan 30, 2023 16.88 17.04 16.80 16.90 122,964 +0.02(+0.10%)
Jan 27, 2023 16.80 16.98 16.70 16.88 115,173 +0.10(+0.57%)
Jan 26, 2023 16.73 16.82 16.61 16.78 100,487 +0.18(+1.05%)
Jan 25, 2023 16.42 16.64 16.28 16.61 159,362 +0.24(+1.44%)
Jan 24, 2023 16.39 16.40 16.23 16.37 95,473 +0.04(+0.27%)
Jan 23, 2023 16.22 16.41 16.14 16.33 135,876 +0.04(+0.21%)
Jan 20, 2023 16.07 16.29 15.88 16.29 112,486 +0.26(+1.64%)
Jan 19, 2023 16.02 16.18 15.97 16.03 85,864 -0.03(-0.16%)
Jan 18, 2023 16.34 16.42 16.03 16.06 78,855 -0.22(-1.34%)
Jan 17, 2023 16.27 16.43 16.19 16.28 113,997 -0.12(-0.75%)
Jan 13, 2023 16.45 16.48 16.32 16.40 89,198 -0.18(-1.06%)
Jan 12, 2023 16.32 16.60 16.32 16.57 104,435 +0.20(+1.23%)
Jan 11, 2023 16.15 16.42 16.15 16.37 107,679 +0.17(+1.03%)
Jan 10, 2023 16.01 16.31 15.99 16.21 132,843 +0.17(+1.04%)
Jan 09, 2023 15.77 16.13 15.76 16.04 105,759 +0.23(+1.44%)
Jan 06, 2023 15.97 16.04 15.72 15.81 252,740 -0.15(-0.93%)
Jan 05, 2023 16.34 16.37 15.80 15.96 196,076 -0.47(-2.88%)
Jan 04, 2023 16.14 16.56 16.14 16.43 146,010 +0.26(+1.62%)
Jan 03, 2023 16.19 16.48 16.03 16.17 208,034 +0.18(+1.09%)
Dec 30, 2022 15.90 16.15 15.80 16.00 164,848 +0.15(+0.94%)
Dec 29, 2022 15.74 16.05 15.65 15.85 143,450 +0.14(+0.89%)
Dec 28, 2022 16.02 16.21 15.71 15.71 169,651 -0.31(-1.97%)
Dec 27, 2022 15.94 16.14 15.78 16.02 208,874 +0.17(+1.10%)
Dec 23, 2022 15.79 15.89 15.66 15.85 203,982 -0.04(-0.28%)
Dec 22, 2022 15.46 15.92 15.46 15.89 211,315 +0.22(+1.40%)
Dec 21, 2022 15.78 15.95 15.65 15.67 152,411 -0.01(-0.06%)
Dec 20, 2022 15.93 15.98 15.68 15.68 144,757 -0.32(-2.02%)
Dec 19, 2022 16.01 16.21 15.82 16.00 197,606 +0.01(+0.05%)
Dec 16, 2022 16.00 16.14 15.79 16.00 264,975 -0.16(-0.98%)
Dec 15, 2022 16.28 16.32 16.04 16.15 141,833 -0.21(-1.28%)
Dec 14, 2022 16.45 16.56 16.23 16.36 189,262 -0.09(-0.53%)
Dec 13, 2022 16.58 16.70 16.28 16.45 429,750 +0.07(+0.43%)
Dec 12, 2022 16.63 16.67 15.90 16.38 458,757 -0.13(-0.80%)
Dec 09, 2022 16.54 16.71 16.46 16.51 293,745 -0.04(-0.21%)
Dec 08, 2022 16.57 16.74 16.30 16.55 756,439 +0.08(+0.47%)
Dec 07, 2022 16.56 16.84 16.42 16.47 221,848 -0.09(-0.52%)
Dec 06, 2022 16.56 16.63 16.31 16.56 290,015 +0.05(+0.31%)
Dec 05, 2022 16.56 16.63 16.40 16.50 248,765 -0.05(-0.31%)
Dec 02, 2022 16.41 16.71 16.35 16.56 727,566 +0.21(+1.26%)
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.