Skip to main content

Cto Realty Growth Inc (NY: CTO )

18.14 +0.05 (+0.28%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 17.79 18.10 17.64 18.09 162,537 +0.45(+2.55%)
Jul 10, 2024 17.55 17.66 17.44 17.64 129,122 +0.19(+1.09%)
Jul 09, 2024 17.38 17.47 17.27 17.45 71,330 +0.04(+0.23%)
Jul 08, 2024 17.38 17.48 17.36 17.41 76,681 +0.05(+0.29%)
Jul 05, 2024 17.49 17.50 17.32 17.36 76,026 -0.13(-0.74%)
Jul 03, 2024 17.53 17.65 17.47 17.49 64,933 +0.02(+0.11%)
Jul 02, 2024 17.40 17.49 17.35 17.47 104,754 +0.11(+0.63%)
Jul 01, 2024 17.57 17.59 17.20 17.36 139,377 -0.10(-0.57%)
Jun 28, 2024 17.51 17.54 17.22 17.46 386,618 +0.17(+0.98%)
Jun 27, 2024 17.14 17.30 17.14 17.29 115,404 +0.26(+1.53%)
Jun 26, 2024 17.07 17.16 17.03 17.03 89,043 -0.12(-0.70%)
Jun 25, 2024 17.53 17.53 17.11 17.15 133,051 -0.33(-1.89%)
Jun 24, 2024 17.20 17.50 17.11 17.48 163,748 +0.38(+2.22%)
Jun 21, 2024 17.25 17.25 17.09 17.10 141,167 -0.09(-0.52%)
Jun 20, 2024 17.35 17.38 17.17 17.19 88,625 -0.14(-0.81%)
Jun 18, 2024 17.40 17.43 17.32 17.33 82,444 -0.07(-0.40%)
Jun 17, 2024 17.39 17.49 17.35 17.40 75,832 -0.02(-0.11%)
Jun 14, 2024 17.34 17.42 17.27 17.42 107,748 -0.01(-0.06%)
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%)
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.