Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.38 -0.10 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 17.43 17.46 17.31 17.38 129,347 -0.10(-0.57%)
May 28, 2024 17.47 17.65 17.46 17.48 141,356 +0.03(+0.17%)
May 24, 2024 17.52 17.58 17.45 17.45 65,849 -0.08(-0.46%)
May 23, 2024 17.68 17.71 17.48 17.53 108,995 -0.15(-0.85%)
May 22, 2024 17.72 17.80 17.67 17.68 92,698 -0.07(-0.39%)
May 21, 2024 17.68 17.77 17.62 17.75 59,415 +0.08(+0.45%)
May 20, 2024 17.82 17.90 17.67 17.67 93,675 -0.13(-0.73%)
May 17, 2024 17.85 17.87 17.73 17.80 111,506 -0.01(-0.06%)
May 16, 2024 17.73 17.84 17.66 17.81 90,959 +0.16(+0.91%)
May 15, 2024 17.61 17.73 17.57 17.65 101,963 +0.20(+1.15%)
May 14, 2024 17.44 17.47 17.32 17.45 122,230 +0.09(+0.52%)
May 13, 2024 17.33 17.38 17.25 17.36 97,379 +0.06(+0.35%)
May 10, 2024 17.34 17.34 17.21 17.30 95,414 +0.05(+0.29%)
May 09, 2024 17.34 17.36 17.23 17.25 125,110 -0.09(-0.52%)
May 08, 2024 17.20 17.35 17.16 17.34 109,935 +0.10(+0.58%)
May 07, 2024 16.99 17.31 16.99 17.24 127,594 +0.27(+1.59%)
May 06, 2024 17.08 17.14 16.95 16.97 161,206 -0.05(-0.29%)
May 03, 2024 17.70 17.75 17.02 17.02 182,962 -0.45(-2.58%)
May 02, 2024 17.44 17.55 17.35 17.47 109,953 +0.10(+0.58%)
May 01, 2024 17.39 17.52 17.33 17.37 128,675 +0.02(+0.12%)
Apr 30, 2024 17.19 17.53 17.18 17.35 262,794 +0.03(+0.17%)
Apr 29, 2024 17.19 17.34 17.18 17.32 130,073 +0.19(+1.11%)
Apr 26, 2024 17.14 17.18 17.07 17.13 80,294 +0.02(+0.12%)
Apr 25, 2024 17.06 17.11 16.97 17.11 106,829 -0.05(-0.29%)
Apr 24, 2024 17.13 17.21 17.05 17.16 150,855 -0.04(-0.23%)
Apr 23, 2024 17.06 17.25 17.02 17.20 174,037 +0.11(+0.64%)
Apr 22, 2024 17.05 17.10 16.91 17.09 155,731 +0.11(+0.65%)
Apr 19, 2024 16.68 16.98 16.67 16.98 124,199 +0.26(+1.56%)
Apr 18, 2024 16.68 16.77 16.61 16.72 112,008 +0.11(+0.66%)
Apr 17, 2024 16.57 16.71 16.56 16.61 148,513 +0.07(+0.42%)
Apr 16, 2024 16.62 16.67 16.51 16.54 167,284 -0.18(-1.08%)
Apr 15, 2024 16.90 16.90 16.70 16.72 240,690 -0.19(-1.12%)
Apr 12, 2024 16.75 16.92 16.75 16.91 135,780 +0.02(+0.12%)
Apr 11, 2024 16.70 16.89 16.62 16.89 114,056 +0.19(+1.14%)
Apr 10, 2024 16.80 16.83 16.58 16.70 200,091 -0.31(-1.82%)
Apr 09, 2024 17.03 17.04 16.95 17.01 176,801 +0.01(+0.06%)
Apr 08, 2024 16.90 17.04 16.90 17.00 232,097 +0.23(+1.37%)
Apr 05, 2024 16.76 16.86 16.72 16.77 125,367 -0.03(-0.18%)
Apr 04, 2024 16.90 17.02 16.78 16.80 182,367 -0.05(-0.30%)
Apr 03, 2024 16.76 16.85 16.68 16.85 186,422 +0.09(+0.54%)
Apr 02, 2024 16.91 17.00 16.70 16.76 170,896 -0.24(-1.41%)
Apr 01, 2024 16.98 17.04 16.90 17.00 239,610 +0.05(+0.29%)
Mar 28, 2024 16.99 17.05 16.89 16.95 200,770 +0.05(+0.30%)
Mar 27, 2024 16.83 16.99 16.74 16.90 186,268 +0.18(+1.08%)
Mar 26, 2024 16.82 16.87 16.67 16.72 124,764 +0.05(+0.30%)
Mar 25, 2024 16.80 16.94 16.65 16.67 86,298 -0.05(-0.30%)
Mar 22, 2024 16.99 17.02 16.72 16.72 108,409 -0.24(-1.42%)
Mar 21, 2024 16.89 17.03 16.84 16.96 197,848 +0.10(+0.59%)
Mar 20, 2024 16.69 16.88 16.53 16.86 190,247 +0.16(+0.96%)
Mar 19, 2024 16.54 16.71 16.34 16.70 107,927 +0.11(+0.66%)
Mar 18, 2024 16.66 16.73 16.54 16.59 139,742 -0.09(-0.54%)
Mar 15, 2024 16.40 16.68 16.37 16.68 214,384 +0.19(+1.15%)
Mar 14, 2024 16.63 16.63 16.33 16.49 205,511 -0.17(-1.02%)
Mar 13, 2024 16.67 16.75 16.59 16.66 199,331 +0.02(+0.12%)
Mar 12, 2024 16.71 16.78 16.59 16.64 238,966 -0.07(-0.41%)
Mar 11, 2024 16.73 16.73 16.53 16.71 201,358 +0.03(+0.18%)
Mar 08, 2024 16.77 16.81 16.54 16.68 162,769 +0.05(+0.29%)
Mar 07, 2024 16.62 16.65 16.49 16.63 148,910 +0.11(+0.65%)
Mar 06, 2024 16.69 16.69 16.46 16.52 153,229 -0.11(-0.65%)
Mar 05, 2024 16.67 16.78 16.53 16.63 109,297 -0.05(-0.29%)
Mar 04, 2024 16.86 16.86 16.62 16.68 95,381 -0.14(-0.81%)
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.