Skip to main content

Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.21 15.37 15.03 15.15 166,489 -0.22(-1.42%)
Nov 29, 2021 15.34 15.64 14.98 15.37 218,557 +0.21(+1.40%)
Nov 26, 2021 15.41 15.45 14.91 15.16 134,453 -0.43(-2.74%)
Nov 24, 2021 15.42 15.64 15.33 15.58 139,543 +0.02(+0.11%)
Nov 23, 2021 15.81 16.00 15.53 15.57 168,196 -0.35(-2.18%)
Nov 22, 2021 15.75 16.00 15.52 15.91 109,233 +0.16(+1.03%)
Nov 19, 2021 15.82 15.87 15.47 15.75 143,219 -0.07(-0.44%)
Nov 18, 2021 15.64 15.87 15.75 15.82 146,362 +0.12(+0.77%)
Nov 17, 2021 15.82 15.82 15.43 15.70 163,582 -0.08(-0.52%)
Nov 16, 2021 15.44 15.81 15.35 15.78 326,652 +0.25(+1.63%)
Nov 15, 2021 15.44 15.56 15.33 15.53 122,327 +0.17(+1.13%)
Nov 12, 2021 15.55 15.57 15.35 15.35 45,332 -0.23(-1.47%)
Nov 11, 2021 15.43 15.58 15.31 15.58 53,279 +0.17(+1.09%)
Nov 10, 2021 15.28 15.41 48,838 +0.14(+0.88%)
Nov 09, 2021 15.29 15.33 15.10 15.28 47,261 +0.06(+0.40%)
Nov 08, 2021 15.70 15.70 15.17 15.22 121,508 -0.36(-2.34%)
Nov 05, 2021 15.11 15.64 15.11 15.58 134,500 +0.63(+4.19%)
Nov 04, 2021 14.96 15.09 14.83 14.96 89,563 -0.03(-0.20%)
Nov 03, 2021 14.88 15.02 14.88 14.99 424,865 +0.12(+0.80%)
Nov 02, 2021 14.98 15.03 14.76 14.87 416,596 -0.06(-0.42%)
Nov 01, 2021 14.91 15.07 14.80 14.93 91,209 +0.14(+0.97%)
Oct 29, 2021 14.99 15.15 14.79 14.79 97,085 -0.11(-0.76%)
Oct 28, 2021 14.90 15.05 14.78 14.90 53,221 -0.03(-0.22%)
Oct 27, 2021 14.80 15.06 14.76 14.93 80,391 +0.06(+0.41%)
Oct 26, 2021 14.85 15.03 14.87 92,024 +0.12(+0.80%)
Oct 25, 2021 14.62 14.90 14.57 14.76 64,285 +0.10(+0.68%)
Oct 22, 2021 14.81 14.85 14.54 14.66 67,964 -0.07(-0.45%)
Oct 21, 2021 15.00 15.00 14.64 14.72 61,239 -0.30(-1.97%)
Oct 20, 2021 14.72 15.02 14.63 15.02 53,695 +0.31(+2.08%)
Oct 19, 2021 14.79 14.81 14.65 14.71 49,331 -0.03(-0.22%)
Oct 18, 2021 14.72 14.90 14.68 14.74 60,978 -0.02(-0.11%)
Oct 15, 2021 15.06 15.08 14.76 14.76 91,020 -0.17(-1.11%)
Oct 14, 2021 14.92 15.03 14.84 14.93 83,715 +0.06(+0.39%)
Oct 13, 2021 14.85 14.89 14.72 14.87 33,210 +0.06(+0.39%)
Oct 12, 2021 14.70 14.86 14.70 14.81 35,660 +0.06(+0.37%)
Oct 11, 2021 14.66 14.86 14.66 14.76 63,154 +0.05(+0.36%)
Oct 08, 2021 14.92 14.92 14.68 14.70 81,968 -0.22(-1.48%)
Oct 07, 2021 14.97 15.17 14.84 14.92 58,100 +0.00(+0.00%)
Oct 06, 2021 14.79 14.95 14.56 14.92 98,020 +0.07(+0.46%)
Oct 05, 2021 15.15 15.15 14.85 14.85 85,543 -0.32(-2.11%)
Oct 04, 2021 15.17 15.31 15.09 15.17 153,098 +0.08(+0.53%)
Oct 01, 2021 14.81 15.22 14.79 15.09 171,437 +0.26(+1.79%)
Sep 30, 2021 14.95 14.96 14.72 14.83 118,524 +0.00(+0.00%)
Sep 29, 2021 14.65 14.95 14.62 14.83 84,150 +0.20(+1.38%)
Sep 28, 2021 14.79 14.80 14.63 14.63 73,822 -0.12(-0.82%)
Sep 27, 2021 14.84 15.12 14.71 14.75 106,906 -0.17(-1.11%)
Sep 24, 2021 15.03 15.03 14.90 14.92 38,985 -0.18(-1.19%)
Sep 23, 2021 15.06 15.16 14.97 15.09 48,301 +0.15(+1.03%)
Sep 22, 2021 14.68 14.97 14.68 14.94 121,385 +0.23(+1.59%)
Sep 21, 2021 14.73 14.85 14.62 14.71 87,312 +0.07(+0.45%)
Sep 20, 2021 14.77 14.90 14.53 14.64 144,035 -0.19(-1.30%)
Sep 17, 2021 15.05 15.10 14.76 14.83 266,061 -0.15(-1.01%)
Sep 16, 2021 14.95 15.03 14.85 14.98 96,204 -0.07(-0.44%)
Sep 15, 2021 15.02 15.10 14.93 15.05 124,393 +0.02(+0.13%)
Sep 14, 2021 14.98 15.05 14.76 15.03 86,007 +0.11(+0.72%)
Sep 13, 2021 14.90 14.98 14.84 14.92 102,320 +0.02(+0.17%)
Sep 10, 2021 15.08 15.08 14.78 14.90 130,176 -0.12(-0.83%)
Sep 09, 2021 15.09 15.16 14.92 15.02 83,034 -0.07(-0.48%)
Sep 08, 2021 15.08 15.43 14.90 15.09 195,160 -0.37(-2.37%)
Sep 07, 2021 15.64 15.75 15.39 15.46 198,075 -0.12(-0.79%)
Sep 03, 2021 15.74 15.90 15.39 15.58 179,925 -0.12(-0.77%)
Sep 02, 2021 15.68 15.93 15.52 15.70 296,321 +0.08(+0.53%)
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.