Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 15.38 15.52 14.85 14.91 129,035 -0.50(-3.24%)
Jul 30, 2021 14.94 15.52 14.90 15.41 195,282 +0.37(+2.44%)
Jul 29, 2021 15.10 15.16 14.91 15.04 93,655 +0.06(+0.42%)
Jul 28, 2021 14.99 15.07 14.84 14.98 70,410 +0.09(+0.59%)
Jul 27, 2021 14.74 15.03 14.74 14.89 69,915 +0.04(+0.24%)
Jul 26, 2021 14.92 15.01 14.75 14.85 92,798 -0.02(-0.11%)
Jul 23, 2021 14.91 14.91 14.78 14.87 77,281 +0.11(+0.74%)
Jul 22, 2021 14.94 14.94 14.74 14.76 63,832 -0.28(-1.88%)
Jul 21, 2021 14.98 15.15 14.91 15.04 120,436 +0.15(+1.01%)
Jul 20, 2021 14.53 15.15 14.53 14.89 364,887 +0.45(+3.13%)
Jul 19, 2021 14.85 15.03 14.37 14.44 218,395 -0.73(-4.79%)
Jul 16, 2021 15.27 15.41 15.08 15.17 151,984 -0.07(-0.43%)
Jul 15, 2021 15.07 15.25 15.01 15.23 104,741 +0.19(+1.29%)
Jul 14, 2021 15.01 15.20 14.99 15.04 98,778 +0.05(+0.31%)
Jul 13, 2021 15.18 15.19 14.93 14.99 94,723 -0.19(-1.23%)
Jul 12, 2021 14.99 15.21 14.94 15.18 109,241 +0.08(+0.55%)
Jul 09, 2021 14.86 15.13 14.79 15.10 72,989 +0.32(+2.17%)
Jul 08, 2021 15.05 15.07 14.66 14.77 163,650 -0.37(-2.43%)
Jul 07, 2021 15.03 15.19 14.88 15.14 135,381 +0.12(+0.79%)
Jul 06, 2021 15.15 15.15 14.87 15.02 199,173 -0.04(-0.25%)
Jul 02, 2021 15.00 15.11 14.93 15.06 128,178 +0.09(+0.59%)
Jul 01, 2021 14.71 15.00 14.64 14.98 148,447 +0.30(+2.04%)
Jun 30, 2021 14.66 14.77 14.62 14.68 194,261 +0.06(+0.39%)
Jun 29, 2021 14.85 14.94 14.60 14.62 97,290 -0.14(-0.95%)
Jun 28, 2021 14.53 14.76 14.36 14.76 207,188 +0.18(+1.24%)
Jun 25, 2021 14.75 14.82 14.58 14.58 335,086 -0.17(-1.17%)
Jun 24, 2021 14.96 15.08 14.63 14.75 112,322 -0.21(-1.38%)
Jun 23, 2021 14.61 15.09 14.60 14.96 212,987 +0.39(+2.67%)
Jun 22, 2021 14.60 14.68 14.29 14.57 180,290 -0.02(-0.11%)
Jun 21, 2021 14.40 14.67 14.29 14.58 222,698 +0.33(+2.31%)
Jun 18, 2021 14.68 14.85 14.25 14.25 330,561 -0.94(-6.18%)
Jun 17, 2021 15.09 15.32 14.91 15.19 313,957 +0.05(+0.31%)
Jun 16, 2021 15.24 15.28 15.08 15.15 191,265 -0.06(-0.39%)
Jun 15, 2021 15.29 15.30 15.03 15.21 235,983 -0.02(-0.11%)
Jun 14, 2021 15.15 15.24 15.12 15.22 222,669 +0.15(+0.99%)
Jun 11, 2021 15.24 15.24 15.01 15.07 152,139 -0.11(-0.72%)
Jun 10, 2021 15.26 15.26 15.11 15.18 192,953 -0.02(-0.13%)
Jun 09, 2021 15.15 15.28 15.13 15.20 143,107 +0.08(+0.50%)
Jun 08, 2021 15.10 15.18 15.02 15.13 177,332 +0.12(+0.80%)
Jun 07, 2021 14.63 15.05 14.59 15.01 113,093 +0.42(+2.88%)
Jun 04, 2021 14.64 14.64 14.49 14.59 97,872 -0.07(-0.50%)
Jun 03, 2021 14.72 14.83 14.66 14.66 95,689 -0.14(-0.96%)
Jun 02, 2021 15.01 15.01 14.73 14.80 112,837 -0.15(-0.98%)
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.