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 30, 2022 16.23 16.49 16.13 16.33 161,494 +0.15(+0.94%)
Dec 29, 2022 16.07 16.38 15.98 16.18 140,531 +0.14(+0.89%)
Dec 28, 2022 16.35 16.55 16.03 16.03 166,200 -0.32(-1.97%)
Dec 27, 2022 16.27 16.48 16.10 16.35 204,625 +0.18(+1.10%)
Dec 23, 2022 16.12 16.22 15.99 16.18 199,832 -0.04(-0.27%)
Dec 22, 2022 15.78 16.25 15.78 16.22 207,016 +0.22(+1.40%)
Dec 21, 2022 16.10 16.28 15.97 16.00 149,310 -0.01(-0.06%)
Dec 20, 2022 16.26 16.31 16.01 16.01 141,812 -0.33(-2.02%)
Dec 19, 2022 16.35 16.55 16.14 16.34 193,586 +0.01(+0.05%)
Dec 16, 2022 16.33 16.47 16.12 16.33 259,583 -0.16(-0.98%)
Dec 15, 2022 16.61 16.66 16.37 16.49 138,947 -0.21(-1.28%)
Dec 14, 2022 16.79 16.90 16.57 16.70 185,412 -0.09(-0.53%)
Dec 13, 2022 16.93 17.04 16.62 16.79 421,006 +0.07(+0.43%)
Dec 12, 2022 16.97 17.02 16.23 16.72 449,423 -0.13(-0.80%)
Dec 09, 2022 16.88 17.06 16.80 16.85 287,769 -0.04(-0.21%)
Dec 08, 2022 16.92 17.09 16.64 16.89 741,049 +0.08(+0.47%)
Dec 07, 2022 16.91 17.19 16.76 16.81 217,334 -0.09(-0.52%)
Dec 06, 2022 16.90 16.98 16.65 16.90 284,115 +0.05(+0.31%)
Dec 05, 2022 16.90 16.98 16.74 16.85 243,703 -0.05(-0.31%)
Dec 02, 2022 16.75 17.06 16.69 16.90 712,763 +0.21(+1.26%)
Dec 01, 2022 17.16 17.29 16.57 16.69 2,220,417 -1.67(-9.11%)
Nov 30, 2022 18.46 18.68 18.16 18.36 124,948 -0.16(-0.85%)
Nov 29, 2022 17.75 18.56 17.67 18.52 211,731 +0.80(+4.50%)
Nov 28, 2022 17.95 18.39 17.63 17.72 127,797 -0.19(-1.08%)
Nov 25, 2022 17.90 18.14 17.90 17.91 74,293 +0.10(+0.54%)
Nov 23, 2022 17.79 18.00 17.77 17.82 112,946 -0.09(-0.49%)
Nov 22, 2022 17.86 18.04 17.73 17.91 161,845 +0.05(+0.29%)
Nov 21, 2022 17.83 17.90 17.64 17.85 93,960 +0.00(+0.00%)
Nov 18, 2022 17.86 17.93 17.70 17.85 83,959 +0.21(+1.19%)
Nov 17, 2022 17.35 17.64 17.26 17.64 118,521 +0.16(+0.90%)
Nov 16, 2022 17.39 17.81 17.39 17.49 227,038 -0.04(-0.25%)
Nov 15, 2022 17.47 17.75 17.38 17.53 91,236 +0.14(+0.81%)
Nov 14, 2022 17.56 17.84 17.36 17.39 120,691 -0.32(-1.83%)
Nov 11, 2022 17.63 17.79 17.43 17.71 180,906 +0.00(+0.00%)
Nov 10, 2022 17.81 18.06 17.61 17.71 142,266 +0.49(+2.85%)
Nov 09, 2022 17.35 17.53 17.19 17.22 78,805 -0.31(-1.75%)
Nov 08, 2022 17.78 17.84 17.23 17.53 113,556 -0.32(-1.81%)
Nov 07, 2022 18.04 18.08 17.53 17.85 140,105 -0.03(-0.15%)
Nov 04, 2022 17.72 17.90 17.47 17.88 130,367 +0.27(+1.54%)
Nov 03, 2022 17.48 17.80 17.07 17.61 115,122 +0.04(+0.20%)
Nov 02, 2022 18.02 18.21 17.47 17.57 152,859 -0.31(-1.71%)
Nov 01, 2022 17.82 17.98 17.51 17.88 196,776 +0.28(+1.59%)
Oct 31, 2022 17.82 18.00 17.56 17.60 149,600 -0.31(-1.71%)
Oct 28, 2022 17.51 18.09 17.42 17.91 137,178 +0.32(+1.84%)
Oct 27, 2022 17.67 17.76 17.38 17.58 81,884 +0.06(+0.35%)
Oct 26, 2022 17.51 17.73 17.42 17.52 87,530 +0.04(+0.20%)
Oct 25, 2022 16.83 17.89 16.83 17.49 191,689 +0.68(+4.06%)
Oct 24, 2022 16.56 16.90 16.56 16.80 109,564 +0.27(+1.64%)
Oct 21, 2022 16.38 16.66 16.21 16.53 91,493 +0.26(+1.61%)
Oct 20, 2022 16.20 16.59 16.20 16.27 62,148 +0.07(+0.43%)
Oct 19, 2022 16.49 16.60 16.08 16.20 76,934 -0.29(-1.75%)
Oct 18, 2022 16.58 16.81 16.23 16.49 125,972 +0.24(+1.45%)
Oct 17, 2022 16.00 16.47 15.97 16.25 127,819 +0.60(+3.86%)
Oct 14, 2022 16.13 16.29 15.60 15.65 61,402 -0.27(-1.70%)
Oct 13, 2022 15.16 15.97 15.04 15.92 99,880 +0.53(+3.41%)
Oct 12, 2022 15.60 15.60 15.34 15.39 76,571 -0.08(-0.51%)
Oct 11, 2022 15.31 15.59 15.20 15.47 83,939 +0.18(+1.14%)
Oct 10, 2022 15.45 15.67 15.23 15.30 110,815 -0.35(-2.24%)
Oct 07, 2022 15.60 16.05 15.53 15.65 120,857 +0.03(+0.17%)
Oct 06, 2022 16.01 16.12 15.60 15.62 90,025 -0.50(-3.10%)
Oct 05, 2022 16.22 16.38 15.77 16.12 127,213 -0.32(-1.92%)
Oct 04, 2022 16.48 17.09 16.24 16.43 192,309 -0.04(-0.27%)
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.