Skip to main content

Cto Realty Growth Inc (NY: CTO )

20.46 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 20.44 20.59 20.36 20.46 474,911 +0.03(+0.15%)
Dec 10, 2024 20.44 20.70 20.27 20.43 363,434 +0.02(+0.10%)
Dec 09, 2024 20.67 20.67 20.35 20.41 585,852 -0.03(-0.15%)
Dec 06, 2024 20.56 20.59 20.35 20.44 344,498 -0.07(-0.34%)
Dec 05, 2024 20.40 20.71 20.30 20.51 547,927 +0.12(+0.59%)
Dec 04, 2024 20.30 20.51 20.29 20.39 438,700 +0.14(+0.69%)
Dec 03, 2024 20.25 20.29 20.08 20.25 273,296 +0.04(+0.20%)
Dec 02, 2024 20.35 20.42 20.19 20.21 382,354 -0.20(-0.98%)
Nov 29, 2024 20.45 20.62 20.40 20.41 160,766 -0.03(-0.15%)
Nov 27, 2024 20.12 20.45 20.12 20.44 424,064 +0.45(+2.25%)
Nov 26, 2024 19.84 20.05 19.78 19.99 356,917 +0.13(+0.65%)
Nov 25, 2024 19.98 20.05 19.73 19.86 1,614,254 +0.05(+0.25%)
Nov 22, 2024 19.70 19.90 19.70 19.81 315,583 +0.15(+0.76%)
Nov 21, 2024 19.48 19.80 19.48 19.66 273,971 +0.19(+0.98%)
Nov 20, 2024 19.53 19.69 19.41 19.47 280,625 -0.17(-0.87%)
Nov 19, 2024 19.47 19.73 19.40 19.64 300,588 +0.14(+0.72%)
Nov 18, 2024 19.54 19.72 19.42 19.50 365,880 -0.03(-0.15%)
Nov 15, 2024 19.70 19.75 19.50 19.53 531,424 +0.03(+0.15%)
Nov 14, 2024 19.78 19.81 19.48 19.50 434,337 -0.20(-1.02%)
Nov 13, 2024 20.11 20.36 19.66 19.70 990,143 -0.25(-1.25%)
Nov 12, 2024 20.57 20.64 19.92 19.95 1,064,278 -0.70(-3.39%)
Nov 11, 2024 20.68 20.87 20.61 20.65 320,656 +0.11(+0.54%)
Nov 08, 2024 20.50 20.84 20.45 20.54 405,442 +0.13(+0.64%)
Nov 07, 2024 20.15 20.58 20.10 20.41 557,554 +0.39(+1.95%)
Nov 06, 2024 20.28 20.40 19.89 20.02 384,587 +0.05(+0.25%)
Nov 05, 2024 19.58 20.01 19.51 19.97 278,150 +0.37(+1.89%)
Nov 04, 2024 19.40 19.65 19.32 19.60 382,454 +0.20(+1.03%)
Nov 01, 2024 19.65 19.68 19.32 19.40 492,406 +0.05(+0.26%)
Oct 31, 2024 19.54 19.83 19.35 19.35 442,277 -0.17(-0.87%)
Oct 30, 2024 19.40 19.94 19.39 19.52 676,899 +0.31(+1.61%)
Oct 29, 2024 19.21 19.25 19.09 19.21 301,825 -0.09(-0.47%)
Oct 28, 2024 19.56 19.58 19.16 19.30 340,062 -0.26(-1.33%)
Oct 25, 2024 20.00 20.00 19.52 19.56 441,511 -0.16(-0.81%)
Oct 24, 2024 19.69 19.91 19.63 19.72 366,396 +0.17(+0.87%)
Oct 23, 2024 19.37 19.61 19.27 19.55 279,781 +0.20(+1.03%)
Oct 22, 2024 19.40 19.47 19.24 19.35 203,609 -0.11(-0.57%)
Oct 21, 2024 19.38 19.46 19.13 19.46 248,067 -0.01(-0.05%)
Oct 18, 2024 19.43 19.57 19.39 19.47 232,666 +0.06(+0.31%)
Oct 17, 2024 19.53 19.65 19.34 19.41 275,951 -0.21(-1.07%)
Oct 16, 2024 19.40 19.63 19.38 19.62 286,622 +0.34(+1.76%)
Oct 15, 2024 19.02 19.31 18.99 19.28 226,974 +0.32(+1.69%)
Oct 14, 2024 18.81 19.12 18.73 18.96 225,112 +0.12(+0.64%)
Oct 11, 2024 18.65 18.86 18.61 18.84 208,261 +0.27(+1.45%)
Oct 10, 2024 18.76 18.76 18.51 18.57 332,331 -0.22(-1.17%)
Oct 09, 2024 18.85 18.94 18.74 18.79 687,352 -0.03(-0.16%)
Oct 08, 2024 18.75 18.87 18.67 18.82 653,237 +0.14(+0.75%)
Oct 07, 2024 18.77 18.79 18.58 18.68 258,810 -0.14(-0.74%)
Oct 04, 2024 19.03 19.05 18.72 18.82 238,022 -0.15(-0.79%)
Oct 03, 2024 19.07 19.12 18.83 18.97 266,357 -0.01(-0.05%)
Oct 02, 2024 19.06 19.07 18.89 18.98 253,893 -0.02(-0.11%)
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.