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 (%)
Oct 30, 2020 9.468 9.665 9.267 9.410 94,264 -0.16(-1.65%)
Oct 29, 2020 9.732 9.732 9.278 9.568 213,712 +0.72(+8.09%)
Oct 28, 2020 8.742 9.005 8.572 8.851 151,877 -0.12(-1.35%)
Oct 27, 2020 9.222 9.229 8.702 8.973 160,131 -0.26(-2.86%)
Oct 26, 2020 9.574 9.589 9.237 9.237 112,638 -0.34(-3.52%)
Oct 23, 2020 9.649 9.649 9.489 9.574 46,428 +0.04(+0.38%)
Oct 22, 2020 9.536 9.689 9.536 9.538 37,044 -0.05(-0.49%)
Oct 21, 2020 9.732 9.762 9.553 9.585 56,474 -0.10(-0.99%)
Oct 20, 2020 9.595 9.736 9.595 9.681 38,962 +0.01(+0.11%)
Oct 19, 2020 9.945 10.02 9.612 9.670 66,458 -0.29(-2.95%)
Oct 16, 2020 10.08 10.27 9.919 9.964 90,043 -0.26(-2.56%)
Oct 15, 2020 10.18 10.23 9.800 10.23 61,309 -0.03(-0.25%)
Oct 14, 2020 10.41 10.53 10.21 10.25 41,865 -0.04(-0.41%)
Oct 13, 2020 10.24 10.54 10.13 10.29 118,022 -0.07(-0.72%)
Oct 12, 2020 10.05 10.54 10.05 10.37 166,491 +0.29(+2.83%)
Oct 09, 2020 10.00 10.19 9.903 10.08 51,587 +0.22(+2.23%)
Oct 08, 2020 9.642 9.975 9.642 9.864 82,122 +0.14(+1.40%)
Oct 07, 2020 9.845 9.888 9.638 9.728 88,594 +0.08(+0.80%)
Oct 06, 2020 10.02 10.07 9.634 9.651 84,303 -0.25(-2.50%)
Oct 05, 2020 9.766 9.994 9.707 9.898 71,410 +0.17(+1.71%)
Oct 02, 2020 9.595 9.967 9.595 9.732 163,672 +0.16(+1.63%)
Oct 01, 2020 10.02 10.02 9.473 9.576 156,844 +0.17(+1.84%)
Sep 30, 2020 9.276 9.809 9.276 9.403 207,840 +0.43(+4.75%)
Sep 29, 2020 9.113 9.152 8.887 8.977 93,476 -0.06(-0.66%)
Sep 28, 2020 8.794 9.192 8.794 9.037 35,946 +0.47(+5.45%)
Sep 25, 2020 8.446 8.724 8.446 8.570 51,118 +0.08(+0.95%)
Sep 24, 2020 8.563 8.768 8.489 8.489 41,504 -0.13(-1.46%)
Sep 23, 2020 8.749 8.835 8.585 8.615 84,368 -0.21(-2.39%)
Sep 22, 2020 8.817 8.845 8.472 8.826 93,851 +0.17(+1.95%)
Sep 21, 2020 9.118 9.214 8.604 8.657 115,602 -0.57(-6.13%)
Sep 18, 2020 9.676 9.676 9.118 9.222 145,382 -0.31(-3.22%)
Sep 17, 2020 9.711 9.723 9.529 9.529 19,077 -0.15(-1.59%)
Sep 16, 2020 9.683 9.900 9.589 9.683 61,886 +0.02(+0.22%)
Sep 15, 2020 9.529 9.716 9.455 9.661 48,524 +0.20(+2.14%)
Sep 14, 2020 9.148 9.527 9.148 9.459 65,492 +0.33(+3.67%)
Sep 11, 2020 9.416 9.416 9.116 9.124 28,607 -0.32(-3.39%)
Sep 10, 2020 9.444 9.510 9.314 9.444 61,023 +0.05(+0.54%)
Sep 09, 2020 9.465 9.538 9.382 9.393 74,079 +0.01(+0.07%)
Sep 08, 2020 9.453 9.455 9.223 9.386 126,801 -0.10(-1.01%)
Sep 04, 2020 9.529 9.657 9.399 9.482 43,145 +0.04(+0.47%)
Sep 03, 2020 9.105 9.482 9.105 9.438 68,287 +0.32(+3.53%)
Sep 02, 2020 9.079 9.186 9.027 9.116 35,857 +0.01(+0.09%)
Sep 01, 2020 9.037 9.107 8.921 9.107 55,400 +0.12(+1.28%)
Aug 31, 2020 9.254 9.256 8.676 8.992 131,022 -0.20(-2.23%)
Aug 28, 2020 8.849 9.241 8.836 9.197 28,138 +0.22(+2.40%)
Aug 27, 2020 9.139 9.139 8.981 8.981 29,109 +0.14(+1.54%)
Aug 26, 2020 9.041 9.064 8.845 8.845 39,942 -0.10(-1.14%)
Aug 25, 2020 9.175 9.176 8.866 8.947 38,732 -0.09(-1.01%)
Aug 24, 2020 8.956 9.039 8.922 9.039 37,836 +0.04(+0.40%)
Aug 21, 2020 8.988 9.054 8.900 9.003 74,098 -0.09(-0.96%)
Aug 20, 2020 9.250 9.274 9.036 9.090 53,730 -0.28(-3.00%)
Aug 19, 2020 9.467 9.466 9.295 9.371 98,109 -0.10(-1.06%)
Aug 18, 2020 9.478 9.559 9.344 9.472 71,654 -0.00(-0.04%)
Aug 17, 2020 9.218 9.491 9.218 9.476 49,106 +0.04(+0.45%)
Aug 14, 2020 9.265 9.438 9.199 9.433 35,642 +0.11(+1.21%)
Aug 13, 2020 9.219 9.321 9.170 9.321 77,408 +0.10(+1.08%)
Aug 12, 2020 9.306 9.323 9.179 9.221 300,471 -0.01(-0.09%)
Aug 11, 2020 9.167 9.435 9.167 9.229 57,018 +0.02(+0.21%)
Aug 10, 2020 9.055 9.314 8.891 9.210 59,707 +0.19(+2.12%)
Aug 07, 2020 8.982 9.095 8.931 9.019 54,066 +0.06(+0.64%)
Aug 06, 2020 9.144 9.144 8.961 8.961 46,087 +0.12(+1.40%)
Aug 05, 2020 8.612 8.838 8.612 8.838 69,740 +0.15(+1.74%)
Aug 04, 2020 8.508 8.687 8.487 8.687 84,982 +0.14(+1.69%)
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.