Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.31 -0.12 (-0.69%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 17.47 17.54 17.39 17.43 111,145 +0.03(+0.17%)
Jun 12, 2024 17.52 17.61 17.39 17.40 149,452 +0.02(+0.11%)
Jun 11, 2024 17.51 17.52 17.35 17.38 108,128 -0.17(-0.95%)
Jun 10, 2024 17.47 17.61 17.40 17.55 159,816 +0.03(+0.17%)
Jun 07, 2024 17.46 17.56 17.44 17.52 90,031 -0.04(-0.22%)
Jun 06, 2024 17.51 17.59 17.48 17.56 73,517 +0.01(+0.06%)
Jun 05, 2024 17.62 17.62 17.51 17.55 93,616 -0.05(-0.28%)
Jun 04, 2024 17.46 17.60 17.43 17.60 123,442 +0.13(+0.73%)
Jun 03, 2024 17.50 17.54 17.41 17.47 116,019 +0.09(+0.51%)
May 31, 2024 17.30 17.41 17.16 17.38 128,210 +0.09(+0.51%)
May 30, 2024 17.13 17.34 17.13 17.29 81,095 +0.28(+1.67%)
May 29, 2024 17.06 17.09 16.94 17.01 132,171 -0.10(-0.57%)
May 28, 2024 17.10 17.27 17.09 17.11 144,443 +0.03(+0.17%)
May 24, 2024 17.15 17.21 17.08 17.08 67,287 -0.08(-0.46%)
May 23, 2024 17.30 17.34 17.10 17.16 111,375 -0.15(-0.85%)
May 22, 2024 17.34 17.42 17.29 17.30 94,722 -0.07(-0.39%)
May 21, 2024 17.30 17.39 17.24 17.37 60,712 +0.08(+0.45%)
May 20, 2024 17.44 17.52 17.29 17.29 95,720 -0.13(-0.73%)
May 17, 2024 17.47 17.49 17.35 17.42 113,941 -0.01(-0.06%)
May 16, 2024 17.35 17.46 17.28 17.43 92,945 +0.16(+0.91%)
May 15, 2024 17.23 17.35 17.19 17.27 104,189 +0.20(+1.15%)
May 14, 2024 17.07 17.09 16.95 17.08 124,899 +0.09(+0.52%)
May 13, 2024 16.96 17.01 16.88 16.99 99,505 +0.06(+0.35%)
May 10, 2024 16.97 16.97 16.84 16.93 97,497 +0.05(+0.29%)
May 09, 2024 16.97 16.99 16.87 16.88 127,842 -0.09(-0.52%)
May 08, 2024 16.83 16.98 16.79 16.97 112,335 +0.10(+0.58%)
May 07, 2024 16.63 16.94 16.63 16.87 130,380 +0.26(+1.59%)
May 06, 2024 16.71 16.78 16.59 16.61 164,726 -0.05(-0.29%)
May 03, 2024 17.32 17.37 16.66 16.66 186,957 -0.44(-2.58%)
May 02, 2024 17.07 17.17 16.98 17.10 112,354 +0.10(+0.58%)
May 01, 2024 17.02 17.15 16.96 17.00 131,485 +0.02(+0.12%)
Apr 30, 2024 16.82 17.16 16.81 16.98 268,533 +0.03(+0.17%)
Apr 29, 2024 16.82 16.97 16.81 16.95 132,913 +0.19(+1.11%)
Apr 26, 2024 16.77 16.81 16.71 16.76 82,047 +0.02(+0.12%)
Apr 25, 2024 16.70 16.74 16.61 16.74 109,162 -0.05(-0.29%)
Apr 24, 2024 16.76 16.84 16.69 16.79 154,149 -0.04(-0.23%)
Apr 23, 2024 16.70 16.88 16.66 16.83 177,837 +0.11(+0.64%)
Apr 22, 2024 16.69 16.73 16.55 16.72 159,132 +0.11(+0.65%)
Apr 19, 2024 16.32 16.62 16.31 16.62 126,911 +0.25(+1.55%)
Apr 18, 2024 16.32 16.41 16.25 16.36 114,454 +0.11(+0.66%)
Apr 17, 2024 16.22 16.35 16.20 16.25 151,756 +0.07(+0.42%)
Apr 16, 2024 16.26 16.31 16.16 16.19 170,937 -0.18(-1.08%)
Apr 15, 2024 16.54 16.54 16.34 16.36 245,946 -0.19(-1.12%)
Apr 12, 2024 16.39 16.56 16.39 16.55 138,745 +0.02(+0.12%)
Apr 11, 2024 16.34 16.53 16.26 16.53 116,546 +0.19(+1.14%)
Apr 10, 2024 16.44 16.47 16.23 16.34 204,460 -0.30(-1.82%)
Apr 09, 2024 16.67 16.68 16.58 16.65 180,662 +0.01(+0.06%)
Apr 08, 2024 16.54 16.68 16.54 16.64 237,165 +0.23(+1.37%)
Apr 05, 2024 16.40 16.50 16.36 16.41 128,104 -0.03(-0.18%)
Apr 04, 2024 16.54 16.66 16.42 16.44 186,349 -0.05(-0.30%)
Apr 03, 2024 16.40 16.49 16.32 16.49 190,493 +0.09(+0.54%)
Apr 02, 2024 16.55 16.64 16.34 16.40 174,628 -0.23(-1.41%)
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.