Cto Realty Growth Inc (NY: CTO )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.99 15.15 14.79 14.79 97,085 -0.11(-0.76%)
Oct 28, 2021 14.90 15.05 14.78 14.90 53,221 -0.03(-0.22%)
Oct 27, 2021 14.80 15.06 14.76 14.93 80,391 +0.06(+0.41%)
Oct 26, 2021 14.85 15.03 14.87 92,024 +0.12(+0.80%)
Oct 25, 2021 14.62 14.90 14.57 14.76 64,285 +0.10(+0.68%)
Oct 22, 2021 14.81 14.85 14.54 14.66 67,964 -0.07(-0.45%)
Oct 21, 2021 15.00 15.00 14.64 14.72 61,239 -0.30(-1.97%)
Oct 20, 2021 14.72 15.02 14.63 15.02 53,695 +0.31(+2.08%)
Oct 19, 2021 14.79 14.81 14.65 14.71 49,331 -0.03(-0.22%)
Oct 18, 2021 14.72 14.90 14.68 14.74 60,978 -0.02(-0.11%)
Oct 15, 2021 15.06 15.08 14.76 14.76 91,020 -0.17(-1.11%)
Oct 14, 2021 14.92 15.03 14.84 14.93 83,715 +0.06(+0.39%)
Oct 13, 2021 14.85 14.89 14.72 14.87 33,210 +0.06(+0.39%)
Oct 12, 2021 14.70 14.86 14.70 14.81 35,660 +0.06(+0.37%)
Oct 11, 2021 14.66 14.86 14.66 14.76 63,154 +0.05(+0.36%)
Oct 08, 2021 14.92 14.92 14.68 14.70 81,968 -0.22(-1.48%)
Oct 07, 2021 14.97 15.17 14.84 14.92 58,100 +0.00(+0.00%)
Oct 06, 2021 14.79 14.95 14.56 14.92 98,020 +0.07(+0.46%)
Oct 05, 2021 15.15 15.15 14.85 14.85 85,543 -0.32(-2.11%)
Oct 04, 2021 15.17 15.31 15.09 15.17 153,098 +0.08(+0.53%)
Oct 01, 2021 14.81 15.22 14.79 15.09 171,437 +0.26(+1.79%)
Sep 30, 2021 14.95 14.96 14.72 14.83 118,524 +0.00(+0.00%)
Sep 29, 2021 14.65 14.95 14.62 14.83 84,150 +0.20(+1.38%)
Sep 28, 2021 14.79 14.80 14.63 14.63 73,822 -0.12(-0.82%)
Sep 27, 2021 14.84 15.12 14.71 14.75 106,906 -0.17(-1.11%)
Sep 24, 2021 15.03 15.03 14.90 14.92 38,985 -0.18(-1.19%)
Sep 23, 2021 15.06 15.16 14.97 15.09 48,301 +0.15(+1.03%)
Sep 22, 2021 14.68 14.97 14.68 14.94 121,385 +0.23(+1.59%)
Sep 21, 2021 14.73 14.85 14.62 14.71 87,312 +0.07(+0.45%)
Sep 20, 2021 14.77 14.90 14.53 14.64 144,035 -0.19(-1.30%)
Sep 17, 2021 15.05 15.10 14.76 14.83 266,061 -0.15(-1.01%)
Sep 16, 2021 14.95 15.03 14.85 14.98 96,204 -0.07(-0.44%)
Sep 15, 2021 15.02 15.10 14.93 15.05 124,393 +0.02(+0.13%)
Sep 14, 2021 14.98 15.05 14.76 15.03 86,007 +0.11(+0.72%)
Sep 13, 2021 14.90 14.98 14.84 14.92 102,320 +0.02(+0.17%)
Sep 10, 2021 15.08 15.08 14.78 14.90 130,176 -0.12(-0.83%)
Sep 09, 2021 15.09 15.16 14.92 15.02 83,034 -0.07(-0.48%)
Sep 08, 2021 15.08 15.43 14.90 15.09 195,160 -0.37(-2.37%)
Sep 07, 2021 15.64 15.75 15.39 15.46 198,075 -0.12(-0.79%)
Sep 03, 2021 15.74 15.90 15.39 15.58 179,925 -0.12(-0.77%)
Sep 02, 2021 15.68 15.93 15.52 15.70 296,321 +0.08(+0.53%)
Sep 01, 2021 15.42 15.71 15.20 15.62 157,425 +0.24(+1.57%)
Aug 31, 2021 15.22 15.42 15.14 15.38 81,628 +0.20(+1.30%)
Aug 30, 2021 15.19 15.27 15.06 15.18 101,805 +0.01(+0.05%)
Aug 27, 2021 14.84 15.26 14.81 15.18 94,603 +0.41(+2.77%)
Aug 26, 2021 14.83 14.88 14.66 14.77 84,421 -0.05(-0.31%)
Aug 25, 2021 14.79 14.91 14.75 14.81 115,287 -0.02(-0.13%)
Aug 24, 2021 14.91 15.00 14.69 14.83 85,519 -0.07(-0.44%)
Aug 23, 2021 14.93 14.94 14.67 14.90 79,531 +0.04(+0.30%)
Aug 20, 2021 14.47 14.93 14.45 14.85 115,484 +0.31(+2.11%)
Aug 19, 2021 14.61 14.78 14.34 14.55 117,687 -0.15(-1.03%)
Aug 18, 2021 14.87 14.96 14.61 14.70 90,420 -0.21(-1.43%)
Aug 17, 2021 15.09 15.09 14.75 14.91 70,618 -0.30(-1.95%)
Aug 16, 2021 15.07 15.36 14.95 15.21 107,151 +0.18(+1.17%)
Aug 13, 2021 15.11 15.19 14.96 15.03 54,555 -0.01(-0.05%)
Aug 12, 2021 14.91 15.08 14.75 15.04 103,041 +0.04(+0.29%)
Aug 11, 2021 15.07 15.08 14.94 15.00 50,594 -0.07(-0.49%)
Aug 10, 2021 14.94 15.08 14.75 15.07 84,279 +0.13(+0.84%)
Aug 09, 2021 15.02 15.02 14.87 14.94 70,469 -0.07(-0.46%)
Aug 06, 2021 14.87 15.05 14.86 15.01 105,437 +0.14(+0.94%)
Aug 05, 2021 14.70 14.90 14.70 14.87 83,021 +0.16(+1.12%)
Aug 04, 2021 14.89 14.90 14.69 14.71 106,046 -0.20(-1.34%)
Aug 03, 2021 14.92 15.07 14.81 14.91 70,330 +0.00(+0.00%)
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.