Cto Realty Growth Inc (NY: CTO )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.135 9.660 9.135 9.261 211,047 +0.42(+4.75%)
Sep 29, 2020 8.975 9.013 8.752 8.841 94,918 -0.06(-0.66%)
Sep 28, 2020 8.660 9.053 8.660 8.899 36,501 +0.46(+5.45%)
Sep 25, 2020 8.318 8.592 8.318 8.440 51,907 +0.08(+0.95%)
Sep 24, 2020 8.433 8.635 8.360 8.360 42,144 -0.12(-1.46%)
Sep 23, 2020 8.616 8.701 8.454 8.484 85,670 -0.21(-2.39%)
Sep 22, 2020 8.683 8.710 8.343 8.691 95,299 +0.17(+1.95%)
Sep 21, 2020 8.979 9.074 8.473 8.526 117,386 -0.56(-6.13%)
Sep 18, 2020 9.529 9.529 8.979 9.082 147,625 -0.30(-3.22%)
Sep 17, 2020 9.563 9.576 9.384 9.384 19,372 -0.15(-1.59%)
Sep 16, 2020 9.536 9.750 9.443 9.536 62,841 +0.02(+0.22%)
Sep 15, 2020 9.384 9.568 9.311 9.515 49,273 +0.20(+2.14%)
Sep 14, 2020 9.009 9.382 9.009 9.315 66,503 +0.33(+3.67%)
Sep 11, 2020 9.273 9.273 8.977 8.985 29,048 -0.31(-3.39%)
Sep 10, 2020 9.300 9.366 9.172 9.300 61,964 +0.05(+0.54%)
Sep 09, 2020 9.321 9.393 9.240 9.250 75,222 +0.01(+0.07%)
Sep 08, 2020 9.309 9.311 9.083 9.244 128,758 -0.09(-1.01%)
Sep 04, 2020 9.384 9.510 9.256 9.338 43,811 +0.04(+0.47%)
Sep 03, 2020 8.967 9.338 8.967 9.294 69,341 +0.32(+3.53%)
Sep 02, 2020 8.941 9.046 8.890 8.977 36,411 +0.01(+0.09%)
Sep 01, 2020 8.899 8.969 8.785 8.969 56,255 +0.11(+1.28%)
Aug 31, 2020 9.114 9.116 8.544 8.855 133,044 -0.20(-2.23%)
Aug 28, 2020 8.715 9.101 8.702 9.057 28,572 +0.21(+2.40%)
Aug 27, 2020 9.000 9.000 8.845 8.845 29,558 +0.13(+1.54%)
Aug 26, 2020 8.904 8.927 8.710 8.710 40,559 -0.10(-1.14%)
Aug 25, 2020 9.036 9.036 8.731 8.811 39,330 -0.09(-1.01%)
Aug 24, 2020 8.820 8.901 8.786 8.901 38,420 +0.04(+0.40%)
Aug 21, 2020 8.851 8.916 8.765 8.866 75,241 -0.09(-0.96%)
Aug 20, 2020 9.109 9.133 8.898 8.952 54,559 -0.28(-3.00%)
Aug 19, 2020 9.324 9.323 9.153 9.229 99,623 -0.10(-1.06%)
Aug 18, 2020 9.334 9.414 9.202 9.328 72,760 -0.00(-0.05%)
Aug 17, 2020 9.078 9.347 9.078 9.332 49,864 +0.04(+0.45%)
Aug 14, 2020 9.124 9.294 9.059 9.290 36,192 +0.09(+0.96%)
Aug 13, 2020 9.101 9.202 9.053 9.202 78,408 +0.10(+1.08%)
Aug 12, 2020 9.187 9.204 9.062 9.103 304,352 -0.01(-0.09%)
Aug 11, 2020 9.051 9.315 9.051 9.111 57,755 +0.02(+0.21%)
Aug 10, 2020 8.939 9.195 8.778 9.093 60,479 +0.19(+2.12%)
Aug 07, 2020 8.868 8.979 8.817 8.904 54,764 +0.06(+0.64%)
Aug 06, 2020 9.027 9.027 8.847 8.847 46,683 +0.12(+1.40%)
Aug 05, 2020 8.502 8.725 8.502 8.725 70,641 +0.15(+1.74%)
Aug 04, 2020 8.400 8.576 8.379 8.576 86,080 +0.14(+1.69%)
Aug 03, 2020 8.765 8.765 8.353 8.433 66,679 +0.11(+1.31%)
Jul 31, 2020 8.347 8.489 8.294 8.324 124,291 -0.08(-0.92%)
Jul 30, 2020 8.137 8.607 8.137 8.402 180,994 +0.21(+2.56%)
Jul 29, 2020 8.064 8.259 8.032 8.192 53,107 +0.16(+1.93%)
Jul 28, 2020 7.917 8.072 7.912 8.036 67,365 +0.02(+0.29%)
Jul 27, 2020 7.868 8.013 7.852 8.013 44,887 +0.17(+2.17%)
Jul 24, 2020 7.984 8.009 7.812 7.843 49,049 -0.10(-1.22%)
Jul 23, 2020 7.778 8.064 7.778 7.940 71,517 +0.09(+1.15%)
Jul 22, 2020 8.074 8.074 7.784 7.849 50,830 -0.23(-2.83%)
Jul 21, 2020 8.032 8.104 7.900 8.078 271,707 +0.12(+1.50%)
Jul 20, 2020 7.919 8.051 7.818 7.959 44,497 -0.02(-0.29%)
Jul 17, 2020 7.719 8.001 7.719 7.982 49,049 +0.26(+3.34%)
Jul 16, 2020 7.789 7.789 7.518 7.723 113,886 -0.06(-0.78%)
Jul 15, 2020 7.801 7.854 7.673 7.784 130,120 +0.14(+1.84%)
Jul 14, 2020 7.589 7.667 7.507 7.644 65,517 +0.11(+1.51%)
Jul 13, 2020 7.415 7.647 7.350 7.530 137,644 +0.12(+1.67%)
Jul 10, 2020 7.245 7.408 7.228 7.406 66,193 +0.06(+0.77%)
Jul 09, 2020 7.614 7.614 7.016 7.350 140,701 -0.26(-3.40%)
Jul 08, 2020 7.543 7.757 7.419 7.608 802,856 -0.11(-1.44%)
Jul 07, 2020 8.074 8.104 7.709 7.719 54,578 -0.41(-5.01%)
Jul 06, 2020 8.513 8.513 8.066 8.127 85,661 -0.25(-3.01%)
Jul 02, 2020 8.442 8.515 8.349 8.379 68,574 +0.02(+0.20%)
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.