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 (%)
Sep 30, 2021 14.75 14.76 14.52 14.63 120,109 +0.00(+0.00%)
Sep 29, 2021 14.45 14.75 14.42 14.63 85,276 +0.20(+1.38%)
Sep 28, 2021 14.60 14.60 14.44 14.44 74,810 -0.12(-0.82%)
Sep 27, 2021 14.65 14.92 14.51 14.55 108,335 -0.16(-1.11%)
Sep 24, 2021 14.84 14.84 14.70 14.72 39,506 -0.18(-1.19%)
Sep 23, 2021 14.86 14.96 14.78 14.90 48,947 +0.15(+1.03%)
Sep 22, 2021 14.49 14.77 14.49 14.74 123,008 +0.23(+1.59%)
Sep 21, 2021 14.53 14.66 14.43 14.51 88,479 +0.07(+0.45%)
Sep 20, 2021 14.58 14.70 14.33 14.45 145,961 -0.19(-1.30%)
Sep 17, 2021 14.85 14.90 14.57 14.64 269,620 -0.15(-1.01%)
Sep 16, 2021 14.75 14.83 14.65 14.79 97,491 -0.07(-0.44%)
Sep 15, 2021 14.82 14.90 14.74 14.85 126,057 +0.02(+0.13%)
Sep 14, 2021 14.78 14.85 14.57 14.83 87,157 +0.11(+0.72%)
Sep 13, 2021 14.70 14.78 14.64 14.73 103,688 +0.02(+0.17%)
Sep 10, 2021 14.88 14.88 14.58 14.70 131,917 -0.12(-0.83%)
Sep 09, 2021 14.89 14.96 14.72 14.82 84,144 -0.07(-0.48%)
Sep 08, 2021 14.88 15.23 14.71 14.90 197,770 -0.18(-1.19%)
Sep 07, 2021 15.25 15.36 15.01 15.07 203,140 -0.12(-0.79%)
Sep 03, 2021 15.35 15.51 15.01 15.20 184,527 -0.12(-0.77%)
Sep 02, 2021 15.29 15.54 15.14 15.31 303,899 +0.08(+0.53%)
Sep 01, 2021 15.03 15.32 14.82 15.23 161,451 +0.24(+1.57%)
Aug 31, 2021 14.84 15.04 14.76 15.00 83,715 +0.19(+1.30%)
Aug 30, 2021 14.81 14.89 14.68 14.80 104,409 +0.01(+0.05%)
Aug 27, 2021 14.47 14.88 14.44 14.80 97,022 +0.40(+2.77%)
Aug 26, 2021 14.46 14.51 14.29 14.40 86,580 -0.05(-0.31%)
Aug 25, 2021 14.42 14.54 14.39 14.44 118,235 -0.02(-0.13%)
Aug 24, 2021 14.54 14.63 14.32 14.46 87,706 -0.06(-0.44%)
Aug 23, 2021 14.56 14.57 14.31 14.53 81,565 +0.04(+0.30%)
Aug 20, 2021 14.11 14.55 14.09 14.48 118,437 +0.30(+2.11%)
Aug 19, 2021 14.25 14.41 13.98 14.18 120,696 -0.15(-1.03%)
Aug 18, 2021 14.50 14.58 14.25 14.33 92,732 -0.21(-1.43%)
Aug 17, 2021 14.71 14.71 14.38 14.54 72,424 -0.29(-1.95%)
Aug 16, 2021 14.70 14.97 14.58 14.83 109,891 +0.17(+1.17%)
Aug 13, 2021 14.74 14.81 14.58 14.66 55,950 -0.01(-0.05%)
Aug 12, 2021 14.54 14.70 14.38 14.67 105,676 +0.04(+0.29%)
Aug 11, 2021 14.70 14.71 14.57 14.62 51,888 -0.07(-0.49%)
Aug 10, 2021 14.57 14.71 14.38 14.70 86,434 +0.12(+0.84%)
Aug 09, 2021 14.64 14.64 14.50 14.57 72,271 -0.07(-0.46%)
Aug 06, 2021 14.49 14.67 14.49 14.64 108,134 +0.14(+0.94%)
Aug 05, 2021 14.33 14.52 14.33 14.50 85,144 +0.16(+1.12%)
Aug 04, 2021 14.52 14.53 14.32 14.34 108,758 -0.20(-1.34%)
Aug 03, 2021 14.55 14.70 14.44 14.54 72,129 +0.00(+0.00%)
Aug 02, 2021 14.99 15.13 14.48 14.54 132,335 -0.49(-3.24%)
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%)
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.