Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.04 17.10 16.88 17.02 408,541 +0.06(+0.33%)
Dec 30, 2021 16.97 17.10 16.91 16.97 116,402 +0.08(+0.48%)
Dec 29, 2021 16.74 16.97 16.63 16.89 193,611 +0.22(+1.35%)
Dec 28, 2021 16.68 16.81 16.61 16.66 159,728 -0.01(-0.05%)
Dec 27, 2021 16.58 16.77 16.47 16.67 186,526 +0.11(+0.65%)
Dec 23, 2021 16.35 16.63 16.17 16.56 210,961 +0.32(+2.00%)
Dec 22, 2021 15.94 16.32 15.87 16.24 127,976 +0.36(+2.29%)
Dec 21, 2021 15.52 15.91 15.52 15.88 434,834 +0.54(+3.51%)
Dec 20, 2021 15.25 15.38 14.98 15.34 175,869 -0.04(-0.23%)
Dec 17, 2021 15.36 15.42 15.23 15.38 134,636 -0.04(-0.29%)
Dec 16, 2021 15.53 15.60 15.19 15.42 185,119 -0.06(-0.36%)
Dec 15, 2021 15.46 15.55 15.22 15.48 129,830 +0.10(+0.65%)
Dec 14, 2021 15.38 15.52 15.29 15.38 136,663 +0.04(+0.27%)
Dec 13, 2021 15.26 15.40 15.18 15.33 195,996 +0.14(+0.93%)
Dec 10, 2021 15.12 15.22 15.04 15.19 110,356 +0.04(+0.24%)
Dec 09, 2021 15.25 15.27 15.11 15.16 82,342 -0.16(-1.07%)
Dec 08, 2021 15.07 15.41 15.07 15.32 97,408 +0.15(+1.00%)
Dec 07, 2021 15.24 15.30 15.09 15.17 125,517 +0.08(+0.54%)
Dec 06, 2021 15.05 15.31 14.99 15.09 108,692 +0.14(+0.93%)
Dec 03, 2021 15.22 15.32 14.85 14.95 89,758 -0.15(-0.97%)
Dec 02, 2021 14.91 15.24 14.84 15.09 138,243 +0.26(+1.78%)
Dec 01, 2021 15.15 15.26 14.82 14.83 140,866 -0.12(-0.80%)
Nov 30, 2021 15.01 15.17 14.83 14.95 168,715 -0.22(-1.42%)
Nov 29, 2021 15.14 15.44 14.78 15.16 221,480 +0.21(+1.40%)
Nov 26, 2021 15.20 15.24 14.71 14.96 136,251 -0.42(-2.74%)
Nov 24, 2021 15.21 15.44 15.13 15.38 141,409 +0.02(+0.11%)
Nov 23, 2021 15.61 15.79 15.32 15.36 170,446 -0.34(-2.18%)
Nov 22, 2021 15.54 15.79 15.31 15.70 110,694 +0.16(+1.03%)
Nov 19, 2021 15.61 15.66 15.27 15.54 145,134 -0.07(-0.44%)
Nov 18, 2021 15.43 15.66 15.54 15.61 148,319 +0.12(+0.77%)
Nov 17, 2021 15.61 15.61 15.22 15.49 165,769 -0.08(-0.52%)
Nov 16, 2021 15.23 15.60 15.15 15.57 331,021 +0.25(+1.63%)
Nov 15, 2021 15.24 15.35 15.13 15.32 123,963 +0.17(+1.13%)
Nov 12, 2021 15.35 15.36 15.15 15.15 45,938 -0.23(-1.47%)
Nov 11, 2021 15.22 15.38 15.10 15.38 53,991 +0.17(+1.09%)
Nov 10, 2021 15.08 15.21 49,491 +0.13(+0.88%)
Nov 09, 2021 15.09 15.13 14.90 15.08 47,893 +0.06(+0.40%)
Nov 08, 2021 15.49 15.49 14.97 15.02 123,133 -0.36(-2.34%)
Nov 05, 2021 14.91 15.44 14.91 15.38 136,299 +0.62(+4.19%)
Nov 04, 2021 14.77 14.89 14.63 14.76 90,761 -0.03(-0.20%)
Nov 03, 2021 14.69 14.82 14.69 14.79 430,547 +0.12(+0.80%)
Nov 02, 2021 14.78 14.83 14.56 14.67 422,168 -0.06(-0.42%)
Nov 01, 2021 14.71 14.87 14.60 14.73 92,428 +0.14(+0.97%)
Oct 29, 2021 14.79 14.95 14.59 14.59 98,383 -0.11(-0.76%)
Oct 28, 2021 14.70 14.85 14.58 14.70 53,932 -0.03(-0.22%)
Oct 27, 2021 14.61 14.86 14.57 14.74 81,466 +0.06(+0.41%)
Oct 26, 2021 14.65 14.83 14.68 93,255 +0.12(+0.80%)
Oct 25, 2021 14.43 14.70 14.38 14.56 65,144 +0.10(+0.68%)
Oct 22, 2021 14.62 14.66 14.35 14.46 68,873 -0.07(-0.45%)
Oct 21, 2021 14.80 14.80 14.45 14.53 62,058 -0.29(-1.97%)
Oct 20, 2021 14.53 14.82 14.44 14.82 54,414 +0.30(+2.08%)
Oct 19, 2021 14.59 14.62 14.46 14.52 49,990 -0.03(-0.22%)
Oct 18, 2021 14.52 14.70 14.49 14.55 61,794 -0.02(-0.11%)
Oct 15, 2021 14.86 14.88 14.57 14.57 92,237 -0.16(-1.11%)
Oct 14, 2021 14.73 14.84 14.64 14.73 84,835 +0.06(+0.39%)
Oct 13, 2021 14.65 14.69 14.52 14.67 33,654 +0.06(+0.39%)
Oct 12, 2021 14.51 14.66 14.50 14.61 36,137 +0.05(+0.37%)
Oct 11, 2021 14.47 14.66 14.47 14.56 63,998 +0.05(+0.36%)
Oct 08, 2021 14.72 14.72 14.48 14.51 83,064 -0.22(-1.48%)
Oct 07, 2021 14.78 14.97 14.64 14.73 58,877 +0.00(+0.00%)
Oct 06, 2021 14.60 14.75 14.37 14.73 99,331 +0.07(+0.46%)
Oct 05, 2021 14.95 14.95 14.66 14.66 86,687 -0.32(-2.11%)
Oct 04, 2021 14.97 15.11 14.90 14.97 155,145 +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.