Cto Realty Growth Inc (NY: CTO )

20.55 -0.09 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 20.45 20.70 19.94 20.64 178,345 -0.01(-0.05%)
Jul 01, 2022 20.42 20.95 20.26 20.65 287,284 +0.28(+1.36%)
Jun 30, 2022 20.23 20.63 20.13 20.37 112,101 +0.16(+0.79%)
Jun 29, 2022 20.52 20.56 20.01 20.21 81,471 -0.22(-1.06%)
Jun 28, 2022 20.67 20.82 20.41 20.43 51,003 -0.05(-0.26%)
Jun 27, 2022 20.33 20.79 20.14 20.48 81,741 +0.27(+1.34%)
Jun 24, 2022 19.79 20.25 19.79 20.21 182,502 +0.52(+2.62%)
Jun 23, 2022 19.83 19.94 19.41 19.70 68,967 -0.18(-0.92%)
Jun 22, 2022 19.69 20.15 19.63 19.88 78,156 -0.04(-0.20%)
Jun 21, 2022 19.42 20.13 19.42 19.92 85,614 +0.55(+2.86%)
Jun 17, 2022 19.47 19.74 19.35 19.37 109,512 +0.14(+0.71%)
Jun 16, 2022 19.00 19.30 18.59 19.23 251,469 +0.10(+0.52%)
Jun 15, 2022 19.17 19.45 19.07 19.13 273,261 -0.04(-0.23%)
Jun 14, 2022 19.93 19.93 19.02 19.17 498,909 -0.75(-3.76%)
Jun 13, 2022 20.33 20.44 19.90 19.92 162,381 -0.78(-3.78%)
Jun 10, 2022 20.64 20.85 20.30 20.71 99,987 -0.07(-0.32%)
Jun 09, 2022 20.96 21.05 20.73 20.77 71,466 -0.39(-1.83%)
Jun 08, 2022 21.48 21.60 21.08 21.16 93,783 -0.83(-3.77%)
Jun 07, 2022 21.89 22.07 21.67 21.99 195,216 +0.19(+0.87%)
Jun 06, 2022 22.13 22.13 21.67 21.80 117,330 -0.02(-0.11%)
Jun 03, 2022 21.88 22.00 21.68 21.82 112,647 -0.18(-0.80%)
Jun 02, 2022 22.14 22.14 21.81 22.00 76,062 +0.03(+0.12%)
Jun 01, 2022 22.14 22.25 21.58 21.97 160,968 +0.01(+0.05%)
May 31, 2022 22.06 22.19 21.54 21.96 160,194 -0.12(-0.56%)
May 27, 2022 22.16 22.25 21.96 22.09 180,066 +0.27(+1.22%)
May 26, 2022 21.80 22.02 21.71 21.82 102,381 +0.26(+1.21%)
May 25, 2022 21.43 21.74 21.37 21.56 85,098 +0.14(+0.64%)
May 24, 2022 21.00 21.45 20.67 21.42 85,017 +0.47(+2.26%)
May 23, 2022 20.58 21.19 20.58 20.95 75,210 +0.47(+2.31%)
May 20, 2022 21.13 21.20 20.39 20.48 99,147 -0.53(-2.54%)
May 19, 2022 21.10 21.54 20.99 21.01 122,655 -0.09(-0.43%)
May 18, 2022 21.67 21.70 21.07 21.10 62,073 -0.57(-2.62%)
May 17, 2022 21.69 21.96 21.42 21.67 117,735 +0.20(+0.92%)
May 16, 2022 21.05 21.69 21.05 21.47 122,982 +0.56(+2.66%)
May 13, 2022 20.33 21.14 20.23 20.91 113,682 +0.72(+3.57%)
May 12, 2022 19.97 20.24 19.69 20.19 98,202 +0.21(+1.03%)
May 11, 2022 19.92 20.36 19.85 19.99 77,394 +0.03(+0.13%)
May 10, 2022 20.06 20.55 19.87 19.96 96,783 -0.15(-0.75%)
May 09, 2022 20.51 21.00 20.03 20.11 165,876 -0.52(-2.52%)
May 06, 2022 20.59 20.90 20.48 20.63 82,578 +0.03(+0.15%)
May 05, 2022 21.06 21.33 20.36 20.60 153,180 -0.65(-3.06%)
May 04, 2022 21.09 21.36 20.69 21.25 61,269 +0.44(+2.10%)
May 03, 2022 20.37 20.96 20.33 20.81 76,623 +0.34(+1.68%)
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.