Skip to main content

Cto Realty Growth Inc (NY: CTO )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.19 15.36 15.01 15.13 166,663 -0.22(-1.42%)
Nov 29, 2021 15.32 15.63 14.96 15.35 218,786 +0.21(+1.40%)
Nov 26, 2021 15.39 15.43 14.89 15.14 134,594 -0.43(-2.74%)
Nov 24, 2021 15.40 15.63 15.32 15.57 139,689 +0.02(+0.11%)
Nov 23, 2021 15.80 15.99 15.51 15.55 168,373 -0.35(-2.18%)
Nov 22, 2021 15.73 15.98 15.50 15.90 109,348 +0.16(+1.03%)
Nov 19, 2021 15.80 15.85 15.45 15.73 143,369 -0.07(-0.44%)
Nov 18, 2021 15.62 15.86 15.73 15.80 146,515 +0.12(+0.77%)
Nov 17, 2021 15.81 15.81 15.41 15.68 163,753 -0.08(-0.52%)
Nov 16, 2021 15.42 15.80 15.33 15.76 326,995 +0.25(+1.63%)
Nov 15, 2021 15.43 15.54 15.31 15.51 122,455 +0.17(+1.13%)
Nov 12, 2021 15.54 15.55 15.33 15.34 45,380 -0.23(-1.47%)
Nov 11, 2021 15.41 15.57 15.29 15.57 53,334 +0.17(+1.09%)
Nov 10, 2021 15.27 15.40 48,889 +0.14(+0.88%)
Nov 09, 2021 15.27 15.31 15.09 15.26 47,310 +0.06(+0.40%)
Nov 08, 2021 15.68 15.68 15.16 15.20 121,635 -0.36(-2.34%)
Nov 05, 2021 15.09 15.63 15.09 15.57 134,641 +0.63(+4.19%)
Nov 04, 2021 14.95 15.08 14.81 14.94 89,657 -0.03(-0.20%)
Nov 03, 2021 14.87 15.00 14.87 14.97 425,311 +0.12(+0.80%)
Nov 02, 2021 14.96 15.02 14.74 14.85 417,033 -0.06(-0.43%)
Nov 01, 2021 14.89 15.05 14.78 14.92 91,304 +0.14(+0.97%)
Oct 29, 2021 14.97 15.13 14.77 14.77 97,187 -0.11(-0.76%)
Oct 28, 2021 14.88 15.03 14.76 14.89 53,276 -0.03(-0.22%)
Oct 27, 2021 14.79 15.05 14.75 14.92 80,475 +0.06(+0.41%)
Oct 26, 2021 14.83 15.01 14.86 92,121 +0.12(+0.80%)
Oct 25, 2021 14.60 14.88 14.56 14.74 64,352 +0.10(+0.68%)
Oct 22, 2021 14.80 14.84 14.52 14.64 68,035 -0.07(-0.45%)
Oct 21, 2021 14.98 14.98 14.63 14.71 61,304 -0.29(-1.97%)
Oct 20, 2021 14.70 15.00 14.62 15.00 53,752 +0.31(+2.08%)
Oct 19, 2021 14.77 14.80 14.63 14.70 49,382 -0.03(-0.22%)
Oct 18, 2021 14.70 14.88 14.66 14.73 61,042 -0.02(-0.11%)
Oct 15, 2021 15.04 15.06 14.75 14.75 91,116 -0.17(-1.11%)
Oct 14, 2021 14.91 15.02 14.82 14.91 83,803 +0.06(+0.39%)
Oct 13, 2021 14.83 14.87 14.70 14.85 33,244 +0.06(+0.39%)
Oct 12, 2021 14.69 14.84 14.68 14.79 35,698 +0.06(+0.37%)
Oct 11, 2021 14.64 14.84 14.64 14.74 63,220 +0.05(+0.36%)
Oct 08, 2021 14.91 14.91 14.66 14.69 82,054 -0.22(-1.48%)
Oct 07, 2021 14.96 15.16 14.83 14.91 58,161 +0.00(+0.00%)
Oct 06, 2021 14.78 14.93 14.54 14.91 98,123 +0.07(+0.46%)
Oct 05, 2021 15.14 15.14 14.84 14.84 85,632 -0.32(-2.11%)
Oct 04, 2021 15.16 15.29 15.08 15.16 153,258 +0.08(+0.53%)
Oct 01, 2021 14.80 15.21 14.77 15.08 171,617 +0.26(+1.79%)
Sep 30, 2021 14.93 14.94 14.70 14.81 118,649 +0.00(+0.00%)
Sep 29, 2021 14.63 14.93 14.60 14.81 84,239 +0.20(+1.38%)
Sep 28, 2021 14.78 14.78 14.61 14.61 73,900 -0.12(-0.82%)
Sep 27, 2021 14.83 15.10 14.69 14.73 107,018 -0.17(-1.11%)
Sep 24, 2021 15.02 15.02 14.88 14.90 39,025 -0.18(-1.19%)
Sep 23, 2021 15.04 15.15 14.96 15.08 48,352 +0.15(+1.03%)
Sep 22, 2021 14.67 14.95 14.67 14.92 121,512 +0.23(+1.59%)
Sep 21, 2021 14.71 14.84 14.60 14.69 87,403 +0.07(+0.45%)
Sep 20, 2021 14.76 14.89 14.51 14.62 144,186 -0.19(-1.30%)
Sep 17, 2021 15.03 15.09 14.75 14.82 266,340 -0.15(-1.01%)
Sep 16, 2021 14.93 15.01 14.83 14.97 96,305 -0.07(-0.44%)
Sep 15, 2021 15.00 15.09 14.92 15.03 124,524 +0.02(+0.13%)
Sep 14, 2021 14.96 15.03 14.75 15.02 86,097 +0.11(+0.72%)
Sep 13, 2021 14.88 14.96 14.82 14.91 102,427 +0.02(+0.17%)
Sep 10, 2021 15.06 15.06 14.76 14.88 130,312 -0.12(-0.83%)
Sep 09, 2021 15.07 15.14 14.90 15.01 83,121 -0.07(-0.48%)
Sep 08, 2021 15.07 15.41 14.89 15.08 195,365 -0.37(-2.37%)
Sep 07, 2021 15.63 15.73 15.38 15.44 198,283 -0.12(-0.79%)
Sep 03, 2021 15.72 15.89 15.37 15.57 180,114 -0.12(-0.77%)
Sep 02, 2021 15.67 15.92 15.51 15.69 296,632 +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.