Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.91 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.18 16.48 16.12 16.48 100,061 +0.32(+2.00%)
Jan 31, 2024 16.62 16.62 16.16 16.16 93,175 -0.38(-2.31%)
Jan 30, 2024 16.59 16.64 16.51 16.54 56,741 -0.06(-0.35%)
Jan 29, 2024 16.47 16.60 16.39 16.60 78,701 +0.14(+0.83%)
Jan 26, 2024 16.52 16.63 16.45 16.46 57,514 +0.02(+0.12%)
Jan 25, 2024 16.42 16.51 16.33 16.44 58,779 +0.21(+1.26%)
Jan 24, 2024 16.58 16.59 16.24 16.24 65,205 -0.19(-1.13%)
Jan 23, 2024 16.57 16.57 16.35 16.42 54,652 -0.04(-0.24%)
Jan 22, 2024 16.41 16.52 16.39 16.46 68,090 +0.16(+0.96%)
Jan 19, 2024 16.28 16.36 16.13 16.31 77,909 +0.02(+0.12%)
Jan 18, 2024 16.28 16.32 16.18 16.29 67,881 -0.02(-0.12%)
Jan 17, 2024 16.23 16.43 16.16 16.31 130,277 -0.11(-0.65%)
Jan 16, 2024 16.60 16.68 16.33 16.42 101,324 -0.23(-1.41%)
Jan 12, 2024 16.76 16.82 16.61 16.65 53,489 +0.05(+0.29%)
Jan 11, 2024 16.62 16.64 16.47 16.60 85,087 -0.10(-0.59%)
Jan 10, 2024 16.69 16.79 16.62 16.70 58,640 -0.05(-0.29%)
Jan 09, 2024 16.71 16.84 16.63 16.75 67,751 -0.13(-0.75%)
Jan 08, 2024 16.72 16.93 16.69 16.87 60,841 +0.16(+0.94%)
Jan 05, 2024 16.70 16.84 16.54 16.72 112,341 -0.01(-0.06%)
Jan 04, 2024 16.72 17.02 16.67 16.73 90,940 -0.02(-0.12%)
Jan 03, 2024 16.88 16.97 16.74 16.75 100,025 -0.28(-1.67%)
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.