Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.91 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 16.69 16.84 16.60 16.82 78,725 +0.15(+0.88%)
Feb 29, 2024 16.78 16.86 16.60 16.67 107,708 -0.05(-0.29%)
Feb 28, 2024 16.71 16.83 16.63 16.72 73,565 +0.01(+0.06%)
Feb 27, 2024 16.89 16.92 16.64 16.71 140,193 -0.04(-0.23%)
Feb 26, 2024 16.77 16.83 16.62 16.75 189,480 -0.09(-0.52%)
Feb 23, 2024 16.55 17.10 16.48 16.84 268,628 +0.61(+3.73%)
Feb 22, 2024 16.11 16.25 16.04 16.23 124,844 +0.11(+0.67%)
Feb 21, 2024 16.03 16.14 15.98 16.12 74,474 +0.10(+0.61%)
Feb 20, 2024 15.98 16.16 15.96 16.02 113,445 -0.04(-0.24%)
Feb 16, 2024 16.10 16.26 15.98 16.06 129,641 -0.20(-1.20%)
Feb 15, 2024 16.06 16.27 16.05 16.26 79,214 +0.31(+1.96%)
Feb 14, 2024 15.98 15.99 15.80 15.95 101,061 +0.12(+0.74%)
Feb 13, 2024 15.99 16.05 15.81 15.83 155,525 -0.42(-2.59%)
Feb 12, 2024 16.17 16.35 16.14 16.25 135,237 +0.05(+0.30%)
Feb 09, 2024 16.21 16.22 16.06 16.20 68,145 +0.04(+0.24%)
Feb 08, 2024 16.01 16.26 15.99 16.16 77,116 +0.18(+1.10%)
Feb 07, 2024 16.31 16.31 15.97 15.98 73,343 -0.24(-1.51%)
Feb 06, 2024 16.11 16.27 16.11 16.23 75,806 +0.10(+0.61%)
Feb 05, 2024 16.08 16.20 15.95 16.13 135,196 -0.09(-0.54%)
Feb 02, 2024 16.20 16.34 16.13 16.22 124,968 -0.26(-1.60%)
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.