Skip to main content

Cto Realty Growth Inc (NY: CTO )

19.35 -0.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 18.64 18.73 18.47 18.64 658,175 +0.10(+0.53%)
Aug 29, 2024 18.83 18.88 18.54 18.54 670,017 -0.24(-1.25%)
Aug 28, 2024 18.75 18.96 18.68 18.77 277,170 +0.05(+0.26%)
Aug 27, 2024 18.94 19.05 18.60 18.73 848,478 -0.23(-1.19%)
Aug 26, 2024 18.85 19.17 18.72 18.95 758,118 +0.43(+2.33%)
Aug 23, 2024 18.30 18.75 18.25 18.52 975,163 +0.39(+2.16%)
Aug 22, 2024 18.63 18.73 18.10 18.13 811,189 -0.43(-2.32%)
Aug 21, 2024 18.85 18.98 18.54 18.56 592,266 -0.03(-0.16%)
Aug 20, 2024 18.85 18.97 18.55 18.59 607,009 -0.20(-1.04%)
Aug 19, 2024 18.97 19.44 18.70 18.78 594,944 -0.10(-0.52%)
Aug 16, 2024 18.96 18.97 18.76 18.88 217,230 +0.05(+0.26%)
Aug 15, 2024 19.06 19.06 18.79 18.83 270,896 -0.04(-0.21%)
Aug 14, 2024 18.99 19.00 18.82 18.87 121,883 -0.04(-0.21%)
Aug 13, 2024 18.98 19.08 18.86 18.91 169,797 +0.05(+0.26%)
Aug 12, 2024 19.11 19.11 18.78 18.86 169,977 -0.24(-1.28%)
Aug 09, 2024 19.41 19.41 19.07 19.11 164,475 -0.31(-1.61%)
Aug 08, 2024 19.44 19.66 19.35 19.42 103,673 +0.07(+0.35%)
Aug 07, 2024 19.40 19.65 19.30 19.35 107,621 -0.05(-0.25%)
Aug 06, 2024 19.11 19.57 19.07 19.40 170,584 +0.31(+1.64%)
Aug 05, 2024 19.29 19.34 18.88 19.09 207,176 -0.58(-2.94%)
Aug 02, 2024 19.51 19.80 19.51 19.67 130,803 +0.00(+0.00%)
Aug 01, 2024 19.68 19.84 19.49 19.67 152,438 +0.00(+0.00%)
Jul 31, 2024 19.69 19.87 19.65 19.67 199,856 -0.08(-0.40%)
Jul 30, 2024 19.31 19.76 19.28 19.74 185,395 +0.52(+2.70%)
Jul 29, 2024 19.22 19.46 19.16 19.22 165,864 +0.01(+0.05%)
Jul 26, 2024 19.01 19.36 18.83 19.22 211,291 +0.62(+3.32%)
Jul 25, 2024 18.72 18.86 18.52 18.60 131,105 -0.01(-0.05%)
Jul 24, 2024 18.83 19.06 18.60 18.61 118,992 -0.33(-1.76%)
Jul 23, 2024 18.75 19.11 18.71 18.94 210,076 +0.22(+1.15%)
Jul 22, 2024 18.61 18.83 18.40 18.73 139,011 +0.22(+1.16%)
Jul 19, 2024 18.48 18.53 18.35 18.51 83,591 +0.08(+0.43%)
Jul 18, 2024 18.25 18.50 18.23 18.43 180,038 +0.12(+0.64%)
Jul 17, 2024 18.21 18.34 18.14 18.31 420,816 +0.11(+0.59%)
Jul 16, 2024 18.30 18.38 18.19 18.21 186,169 +0.04(+0.22%)
Jul 15, 2024 18.02 18.24 17.96 18.17 120,279 +0.28(+1.59%)
Jul 12, 2024 17.83 17.94 17.76 17.88 117,398 +0.16(+0.88%)
Jul 11, 2024 17.43 17.74 17.28 17.73 165,877 +0.44(+2.55%)
Jul 10, 2024 17.20 17.30 17.09 17.28 131,775 +0.19(+1.09%)
Jul 09, 2024 17.03 17.12 16.92 17.10 72,795 +0.04(+0.23%)
Jul 08, 2024 17.03 17.13 17.01 17.06 78,256 +0.05(+0.29%)
Jul 05, 2024 17.14 17.15 16.97 17.01 77,588 -0.13(-0.74%)
Jul 03, 2024 17.18 17.29 17.12 17.14 66,267 +0.02(+0.11%)
Jul 02, 2024 17.05 17.14 17.00 17.12 106,906 +0.11(+0.63%)
Jul 01, 2024 17.22 17.24 16.85 17.01 142,241 -0.10(-0.57%)
Jun 28, 2024 17.16 17.19 16.87 17.11 394,563 +0.17(+0.98%)
Jun 27, 2024 16.79 16.95 16.79 16.94 117,775 +0.25(+1.53%)
Jun 26, 2024 16.73 16.81 16.69 16.69 90,872 -0.12(-0.70%)
Jun 25, 2024 17.18 17.18 16.77 16.80 135,785 -0.32(-1.89%)
Jun 24, 2024 16.85 17.15 16.77 17.13 167,113 +0.37(+2.22%)
Jun 21, 2024 16.90 16.90 16.75 16.76 144,068 -0.09(-0.52%)
Jun 20, 2024 17.00 17.03 16.82 16.84 90,446 -0.14(-0.81%)
Jun 18, 2024 17.05 17.07 16.97 16.98 84,138 -0.07(-0.40%)
Jun 17, 2024 17.04 17.14 17.00 17.05 77,390 -0.02(-0.11%)
Jun 14, 2024 16.99 17.07 16.92 17.07 109,962 -0.01(-0.06%)
Jun 13, 2024 17.12 17.19 17.03 17.08 113,429 +0.03(+0.17%)
Jun 12, 2024 17.16 17.25 17.04 17.05 152,523 +0.02(+0.11%)
Jun 11, 2024 17.16 17.16 17.00 17.03 110,351 -0.16(-0.95%)
Jun 10, 2024 17.12 17.25 17.05 17.19 163,101 +0.03(+0.17%)
Jun 07, 2024 17.11 17.20 17.09 17.16 91,881 -0.04(-0.22%)
Jun 06, 2024 17.16 17.23 17.13 17.20 75,028 +0.01(+0.06%)
Jun 05, 2024 17.26 17.26 17.16 17.19 95,540 -0.05(-0.28%)
Jun 04, 2024 17.11 17.24 17.08 17.24 125,979 +0.12(+0.73%)
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.