Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.57 15.14 14.53 15.02 200,276 +0.36(+2.44%)
Jul 29, 2021 14.72 14.79 14.53 14.67 96,050 +0.06(+0.42%)
Jul 28, 2021 14.62 14.70 14.47 14.60 72,211 +0.09(+0.59%)
Jul 27, 2021 14.38 14.66 14.38 14.52 71,702 +0.03(+0.24%)
Jul 26, 2021 14.55 14.63 14.38 14.48 95,171 -0.02(-0.11%)
Jul 23, 2021 14.54 14.54 14.41 14.50 79,257 +0.11(+0.74%)
Jul 22, 2021 14.57 14.57 14.37 14.39 65,464 -0.28(-1.88%)
Jul 21, 2021 14.60 14.78 14.54 14.67 123,516 +0.15(+1.01%)
Jul 20, 2021 14.17 14.77 14.17 14.52 374,218 +0.44(+3.13%)
Jul 19, 2021 14.48 14.65 14.01 14.08 223,980 -0.71(-4.79%)
Jul 16, 2021 14.89 15.03 14.71 14.79 155,871 -0.06(-0.43%)
Jul 15, 2021 14.69 14.87 14.64 14.85 107,419 +0.19(+1.29%)
Jul 14, 2021 14.63 14.82 14.61 14.66 101,304 +0.05(+0.31%)
Jul 13, 2021 14.80 14.81 14.55 14.62 97,146 -0.18(-1.23%)
Jul 12, 2021 14.62 14.83 14.56 14.80 112,034 +0.08(+0.54%)
Jul 09, 2021 14.49 14.76 14.42 14.72 74,855 +0.31(+2.17%)
Jul 08, 2021 14.67 14.70 14.30 14.41 167,835 -0.36(-2.43%)
Jul 07, 2021 14.65 14.81 14.51 14.76 138,843 +0.11(+0.78%)
Jul 06, 2021 14.77 14.77 14.50 14.65 204,266 -0.04(-0.25%)
Jul 02, 2021 14.63 14.74 14.56 14.69 131,456 +0.09(+0.59%)
Jul 01, 2021 14.35 14.63 14.28 14.60 152,243 +0.29(+2.04%)
Jun 30, 2021 14.29 14.40 14.26 14.31 199,228 +0.06(+0.39%)
Jun 29, 2021 14.48 14.57 14.24 14.25 99,779 -0.14(-0.95%)
Jun 28, 2021 14.17 14.39 14.00 14.39 212,487 +0.18(+1.24%)
Jun 25, 2021 14.38 14.45 14.21 14.21 343,655 -0.17(-1.17%)
Jun 24, 2021 14.58 14.71 14.26 14.38 115,195 -0.20(-1.38%)
Jun 23, 2021 14.25 14.72 14.24 14.58 218,433 +0.38(+2.67%)
Jun 22, 2021 14.24 14.32 13.94 14.20 184,901 -0.02(-0.11%)
Jun 21, 2021 14.04 14.30 13.94 14.22 228,393 +0.32(+2.31%)
Jun 18, 2021 14.32 14.48 13.90 13.90 339,014 -0.74(-5.04%)
Jun 17, 2021 14.53 14.75 14.36 14.64 325,907 +0.04(+0.31%)
Jun 16, 2021 14.68 14.72 14.53 14.59 198,545 -0.06(-0.39%)
Jun 15, 2021 14.73 14.73 14.48 14.65 244,965 -0.02(-0.11%)
Jun 14, 2021 14.59 14.68 14.56 14.67 231,145 +0.14(+0.99%)
Jun 11, 2021 14.68 14.68 14.46 14.52 157,930 -0.11(-0.72%)
Jun 10, 2021 14.70 14.70 14.56 14.63 200,297 -0.02(-0.13%)
Jun 09, 2021 14.59 14.72 14.57 14.64 148,554 +0.07(+0.50%)
Jun 08, 2021 14.54 14.63 14.47 14.57 184,082 +0.12(+0.80%)
Jun 07, 2021 14.09 14.50 14.05 14.46 117,398 +0.40(+2.88%)
Jun 04, 2021 14.11 14.11 13.96 14.05 101,597 -0.07(-0.50%)
Jun 03, 2021 14.18 14.29 14.12 14.12 99,332 -0.14(-0.96%)
Jun 02, 2021 14.46 14.46 14.19 14.26 117,132 -0.14(-0.98%)
Jun 01, 2021 14.05 14.40 13.94 14.40 171,388 +0.53(+3.82%)
May 28, 2021 14.04 14.04 13.85 13.87 116,766 +0.03(+0.23%)
May 27, 2021 14.02 14.02 13.84 13.84 84,845 -0.06(-0.43%)
May 26, 2021 13.79 14.05 13.76 13.90 115,597 +0.17(+1.24%)
May 25, 2021 14.11 14.16 13.73 13.73 196,957 -0.39(-2.73%)
May 24, 2021 14.01 14.17 13.84 14.11 170,593 +0.19(+1.36%)
May 21, 2021 13.77 13.92 13.65 13.92 98,749 +0.25(+1.82%)
May 20, 2021 13.50 13.71 13.34 13.68 102,930 +0.13(+0.99%)
May 19, 2021 13.52 13.59 13.25 13.54 149,159 -0.09(-0.65%)
May 18, 2021 13.79 13.94 13.62 13.63 107,523 -0.09(-0.63%)
May 17, 2021 13.65 13.79 13.53 13.72 82,076 +0.03(+0.23%)
May 14, 2021 13.60 13.72 13.52 13.69 111,423 +0.14(+1.05%)
May 13, 2021 13.29 13.63 13.29 13.54 105,642 +0.28(+2.14%)
May 12, 2021 13.17 13.31 13.15 13.26 323,199 +0.09(+0.72%)
May 11, 2021 13.31 13.39 13.11 13.17 251,645 -0.30(-2.22%)
May 10, 2021 13.82 13.89 13.43 13.47 142,186 -0.36(-2.60%)
May 07, 2021 13.48 13.94 13.45 13.82 144,628 +0.28(+2.09%)
May 06, 2021 13.13 13.54 13.13 13.54 255,830 +0.41(+3.16%)
May 05, 2021 13.43 13.59 12.99 13.13 287,614 -0.19(-1.40%)
May 04, 2021 13.84 13.92 13.27 13.31 319,783 -0.58(-4.14%)
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.