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 (%)
Feb 26, 2021 13.21 13.51 12.92 13.34 176,446 +0.33(+2.52%)
Feb 25, 2021 13.35 13.64 12.98 13.02 150,786 -0.28(-2.13%)
Feb 24, 2021 12.90 13.72 12.88 13.30 280,593 +0.43(+3.30%)
Feb 23, 2021 12.59 12.92 12.45 12.88 163,537 +0.14(+1.13%)
Feb 22, 2021 12.78 12.91 12.50 12.73 337,195 -0.01(-0.10%)
Feb 19, 2021 12.89 12.89 12.56 12.74 304,807 +0.51(+4.20%)
Feb 18, 2021 12.71 12.75 12.19 12.23 160,430 -0.43(-3.40%)
Feb 17, 2021 12.71 12.89 12.64 12.66 335,846 -0.04(-0.28%)
Feb 16, 2021 12.62 12.81 12.61 12.70 141,584 +0.16(+1.30%)
Feb 12, 2021 12.24 12.67 12.22 12.54 305,582 +0.37(+3.01%)
Feb 11, 2021 11.97 12.22 11.97 12.17 173,375 +0.28(+2.39%)
Feb 10, 2021 11.96 12.10 11.83 11.89 144,124 +0.11(+0.90%)
Feb 09, 2021 11.60 12.02 11.48 11.78 354,774 +0.34(+3.00%)
Feb 08, 2021 11.55 11.73 11.34 11.44 291,416 -0.10(-0.87%)
Feb 05, 2021 11.68 11.73 11.41 11.54 71,354 -0.19(-1.61%)
Feb 04, 2021 11.41 11.73 11.34 11.73 89,631 +0.41(+3.65%)
Feb 03, 2021 11.71 11.80 10.78 11.31 220,961 -0.41(-3.48%)
Feb 02, 2021 11.11 11.72 10.94 11.72 153,629 +0.52(+4.65%)
Feb 01, 2021 11.43 11.50 10.91 11.20 104,840 +0.34(+3.09%)
Jan 29, 2021 11.04 11.22 10.78 10.86 194,285 -0.23(-2.05%)
Jan 28, 2021 10.91 11.32 10.89 11.09 129,632 +0.16(+1.44%)
Jan 27, 2021 11.21 11.21 10.93 10.93 142,173 -0.35(-3.11%)
Jan 26, 2021 11.54 11.54 11.22 11.28 143,278 -0.29(-2.47%)
Jan 25, 2021 11.81 11.81 11.41 11.57 100,694 -0.13(-1.10%)
Jan 22, 2021 11.59 11.70 11.36 11.70 100,826 +0.12(+1.00%)
Jan 21, 2021 11.86 12.11 11.51 11.58 123,225 -0.18(-1.49%)
Jan 20, 2021 11.72 11.91 11.72 11.76 94,432 +0.01(+0.07%)
Jan 19, 2021 12.31 12.31 11.69 11.75 319,892 -0.07(-0.61%)
Jan 15, 2021 12.17 12.17 11.73 11.82 151,240 -0.24(-1.97%)
Jan 14, 2021 11.99 12.24 11.99 12.06 306,199 +0.08(+0.65%)
Jan 13, 2021 12.27 12.27 11.87 11.98 217,972 +0.13(+1.13%)
Jan 12, 2021 11.77 11.86 11.27 11.85 314,028 +0.89(+8.09%)
Jan 11, 2021 10.68 11.08 10.68 10.96 169,652 +0.14(+1.29%)
Jan 08, 2021 10.96 10.96 10.62 10.82 60,496 -0.06(-0.54%)
Jan 07, 2021 11.01 11.07 10.60 10.88 228,236 +0.08(+0.72%)
Jan 06, 2021 11.01 11.07 10.79 10.80 190,931 -0.19(-1.69%)
Jan 05, 2021 10.70 11.01 10.68 10.99 156,618 +0.24(+2.26%)
Jan 04, 2021 11.53 11.53 10.64 10.75 212,314 -0.12(-1.14%)
Dec 31, 2020 10.87 10.87 10.87 157,522 +0.20(+1.84%)
Dec 30, 2020 10.11 10.76 10.11 10.68 157,522 +0.65(+6.48%)
Dec 29, 2020 10.26 10.47 9.967 10.03 167,228 -0.21(-2.07%)
Dec 28, 2020 10.52 10.52 10.22 10.24 153,299 -0.06(-0.58%)
Dec 24, 2020 10.31 10.42 10.12 10.30 76,007 +0.06(+0.60%)
Dec 23, 2020 10.34 10.61 10.23 10.23 187,165 -0.06(-0.55%)
Dec 22, 2020 10.38 10.49 10.23 10.29 301,293 -0.10(-0.94%)
Dec 21, 2020 10.38 10.57 10.38 10.39 107,182 +0.01(+0.10%)
Dec 18, 2020 10.92 10.96 10.38 10.38 281,539 -0.40(-3.71%)
Dec 17, 2020 10.70 10.91 10.64 10.78 111,060 +0.21(+1.95%)
Dec 16, 2020 10.89 10.89 10.57 10.57 173,503 -0.19(-1.75%)
Dec 15, 2020 10.76 10.83 10.70 10.76 102,428 +0.00(+0.02%)
Dec 14, 2020 11.12 11.12 10.70 10.76 211,821 +0.03(+0.31%)
Dec 11, 2020 10.65 10.72 10.47 10.72 98,500 -0.04(-0.38%)
Dec 10, 2020 10.64 10.87 10.57 10.77 103,479 +0.06(+0.53%)
Dec 09, 2020 11.04 11.06 10.70 10.71 95,304 -0.33(-2.97%)
Dec 08, 2020 10.52 11.04 10.52 11.04 98,437 +0.51(+4.88%)
Dec 07, 2020 10.67 10.67 10.46 10.52 145,869 -0.11(-0.99%)
Dec 04, 2020 10.58 10.64 10.39 10.63 219,492 +0.06(+0.54%)
Dec 03, 2020 10.57 10.76 10.57 10.57 149,138 -0.01(-0.05%)
Dec 02, 2020 10.77 10.83 10.56 10.58 180,774 -0.28(-2.57%)
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.