Cto Realty Growth Inc (NY: CTO )

19.39 +0.08 (+0.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.06 17.12 16.90 17.04 408,061 +0.06(+0.33%)
Dec 30, 2021 16.99 17.12 16.93 16.99 116,266 +0.08(+0.48%)
Dec 29, 2021 16.76 16.99 16.65 16.91 193,384 +0.22(+1.35%)
Dec 28, 2021 16.70 16.83 16.63 16.68 159,540 -0.01(-0.05%)
Dec 27, 2021 16.60 16.79 16.49 16.69 186,307 +0.11(+0.65%)
Dec 23, 2021 16.37 16.65 16.19 16.58 210,713 +0.32(+2.00%)
Dec 22, 2021 15.95 16.33 15.89 16.26 127,826 +0.36(+2.29%)
Dec 21, 2021 15.54 15.93 15.54 15.90 434,323 +0.54(+3.51%)
Dec 20, 2021 15.26 15.39 15.00 15.36 175,662 -0.04(-0.23%)
Dec 17, 2021 15.38 15.44 15.24 15.39 134,478 -0.04(-0.29%)
Dec 16, 2021 15.55 15.62 15.21 15.44 184,901 -0.06(-0.36%)
Dec 15, 2021 15.47 15.57 15.24 15.49 129,678 +0.10(+0.65%)
Dec 14, 2021 15.40 15.54 15.31 15.39 136,503 +0.04(+0.27%)
Dec 13, 2021 15.28 15.42 15.19 15.35 195,766 +0.14(+0.93%)
Dec 10, 2021 15.14 15.24 15.05 15.21 110,226 +0.04(+0.24%)
Dec 09, 2021 15.26 15.28 15.12 15.17 82,245 -0.16(-1.07%)
Dec 08, 2021 15.09 15.43 15.09 15.34 97,293 -0.03(-0.21%)
Dec 07, 2021 15.44 15.50 15.29 15.37 123,861 +0.08(+0.54%)
Dec 06, 2021 15.25 15.51 15.19 15.29 107,257 +0.14(+0.93%)
Dec 03, 2021 15.43 15.53 15.05 15.15 88,573 -0.15(-0.97%)
Dec 02, 2021 15.11 15.44 15.03 15.30 136,418 +0.27(+1.78%)
Dec 01, 2021 15.36 15.46 15.02 15.03 139,007 -0.12(-0.80%)
Nov 30, 2021 15.21 15.37 15.03 15.15 166,489 -0.22(-1.42%)
Nov 29, 2021 15.34 15.64 14.98 15.37 218,557 +0.21(+1.40%)
Nov 26, 2021 15.41 15.45 14.91 15.16 134,453 -0.43(-2.74%)
Nov 24, 2021 15.42 15.64 15.33 15.58 139,543 +0.02(+0.11%)
Nov 23, 2021 15.81 16.00 15.53 15.57 168,196 -0.35(-2.18%)
Nov 22, 2021 15.75 16.00 15.52 15.91 109,233 +0.16(+1.03%)
Nov 19, 2021 15.82 15.87 15.47 15.75 143,219 -0.07(-0.44%)
Nov 18, 2021 15.64 15.87 15.75 15.82 146,362 +0.12(+0.77%)
Nov 17, 2021 15.82 15.82 15.43 15.70 163,582 -0.08(-0.52%)
Nov 16, 2021 15.44 15.81 15.35 15.78 326,652 +0.25(+1.63%)
Nov 15, 2021 15.44 15.56 15.33 15.53 122,327 +0.17(+1.13%)
Nov 12, 2021 15.55 15.57 15.35 15.35 45,332 -0.23(-1.47%)
Nov 11, 2021 15.43 15.58 15.31 15.58 53,279 +0.17(+1.09%)
Nov 10, 2021 15.28 15.41 48,838 +0.14(+0.88%)
Nov 09, 2021 15.29 15.33 15.10 15.28 47,261 +0.06(+0.40%)
Nov 08, 2021 15.70 15.70 15.17 15.22 121,508 -0.36(-2.34%)
Nov 05, 2021 15.11 15.64 15.11 15.58 134,500 +0.63(+4.19%)
Nov 04, 2021 14.96 15.09 14.83 14.96 89,563 -0.03(-0.20%)
Nov 03, 2021 14.88 15.02 14.88 14.99 424,865 +0.12(+0.80%)
Nov 02, 2021 14.98 15.03 14.76 14.87 416,596 -0.06(-0.42%)
Nov 01, 2021 14.91 15.07 14.80 14.93 91,209 +0.14(+0.97%)
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%)
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.