Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.454 9.456 8.864 9.186 128,249 -0.21(-2.23%)
Aug 28, 2020 9.040 9.441 9.027 9.395 27,543 +0.22(+2.40%)
Aug 27, 2020 9.337 9.337 9.175 9.175 28,493 +0.14(+1.54%)
Aug 26, 2020 9.236 9.260 9.036 9.036 39,097 -0.10(-1.14%)
Aug 25, 2020 9.374 9.374 9.057 9.141 37,912 -0.09(-1.01%)
Aug 24, 2020 9.149 9.234 9.114 9.234 37,036 +0.04(+0.40%)
Aug 21, 2020 9.182 9.250 9.093 9.197 72,529 -0.09(-0.96%)
Aug 20, 2020 9.450 9.474 9.231 9.287 52,593 -0.29(-3.00%)
Aug 19, 2020 9.672 9.671 9.496 9.574 96,033 -0.10(-1.06%)
Aug 18, 2020 9.683 9.766 9.546 9.677 70,138 -0.00(-0.05%)
Aug 17, 2020 9.417 9.696 9.417 9.681 48,067 +0.04(+0.45%)
Aug 14, 2020 9.465 9.642 9.398 9.637 34,887 +0.12(+1.21%)
Aug 13, 2020 9.418 9.522 9.368 9.522 75,770 +0.10(+1.08%)
Aug 12, 2020 9.507 9.524 9.378 9.420 294,112 -0.01(-0.09%)
Aug 11, 2020 9.366 9.639 9.366 9.429 55,811 +0.02(+0.21%)
Aug 10, 2020 9.251 9.516 9.083 9.409 58,444 +0.20(+2.12%)
Aug 07, 2020 9.177 9.291 9.124 9.214 52,921 +0.06(+0.64%)
Aug 06, 2020 9.342 9.342 9.155 9.155 45,112 +0.13(+1.40%)
Aug 05, 2020 8.799 9.029 8.799 9.029 68,264 +0.15(+1.74%)
Aug 04, 2020 8.692 8.875 8.670 8.875 83,184 +0.15(+1.69%)
Aug 03, 2020 9.070 9.070 8.644 8.727 64,435 +0.11(+1.31%)
Jul 31, 2020 8.638 8.785 8.583 8.614 120,109 -0.08(-0.92%)
Jul 30, 2020 8.420 8.907 8.420 8.694 174,904 +0.22(+2.56%)
Jul 29, 2020 8.344 8.546 8.312 8.477 51,320 +0.16(+1.93%)
Jul 28, 2020 8.192 8.353 8.188 8.316 65,098 +0.02(+0.29%)
Jul 27, 2020 8.142 8.292 8.125 8.292 43,377 +0.18(+2.17%)
Jul 24, 2020 8.262 8.288 8.084 8.116 47,399 -0.10(-1.22%)
Jul 23, 2020 8.049 8.344 8.049 8.216 69,111 +0.09(+1.15%)
Jul 22, 2020 8.355 8.355 8.055 8.123 49,120 -0.24(-2.83%)
Jul 21, 2020 8.312 8.386 8.175 8.360 262,566 +0.12(+1.50%)
Jul 20, 2020 8.194 8.331 8.090 8.236 43,000 -0.02(-0.29%)
Jul 17, 2020 7.988 8.279 7.988 8.260 47,399 +0.27(+3.34%)
Jul 16, 2020 8.060 8.060 7.779 7.992 110,054 -0.06(-0.78%)
Jul 15, 2020 8.073 8.127 7.940 8.055 125,742 +0.15(+1.84%)
Jul 14, 2020 7.853 7.934 7.769 7.910 63,313 +0.12(+1.51%)
Jul 13, 2020 7.673 7.913 7.606 7.792 133,013 +0.13(+1.67%)
Jul 10, 2020 7.497 7.666 7.480 7.664 63,966 +0.06(+0.77%)
Jul 09, 2020 7.879 7.879 7.260 7.606 135,967 -0.27(-3.39%)
Jul 08, 2020 7.805 8.027 7.677 7.873 775,844 -0.12(-1.44%)
Jul 07, 2020 8.355 8.386 7.977 7.988 52,742 -0.42(-5.01%)
Jul 06, 2020 8.809 8.809 8.347 8.410 82,779 -0.26(-3.01%)
Jul 02, 2020 8.736 8.812 8.640 8.670 66,267 +0.02(+0.20%)
Jul 01, 2020 8.440 8.725 8.440 8.653 74,716 +0.07(+0.81%)
Jun 30, 2020 8.664 8.668 8.523 8.583 49,456 -0.08(-0.95%)
Jun 29, 2020 8.420 8.709 8.339 8.666 53,649 +0.22(+2.55%)
Jun 26, 2020 8.455 8.525 8.171 8.451 301,424 +0.08(+0.99%)
Jun 25, 2020 8.149 8.368 8.094 8.368 64,385 +0.14(+1.72%)
Jun 24, 2020 8.242 8.270 7.972 8.227 97,910 -0.15(-1.84%)
Jun 23, 2020 8.744 8.744 8.381 8.381 75,112 -0.22(-2.53%)
Jun 22, 2020 8.536 8.709 8.342 8.599 91,987 +0.11(+1.31%)
Jun 19, 2020 9.183 9.183 8.420 8.488 249,883 -0.51(-5.67%)
Jun 18, 2020 9.170 9.396 8.979 8.998 95,250 -0.16(-1.76%)
Jun 17, 2020 9.587 9.587 9.092 9.159 106,524 -0.39(-4.07%)
Jun 16, 2020 9.396 9.646 9.348 9.548 59,797 +0.33(+3.58%)
Jun 15, 2020 8.751 9.218 8.742 9.218 66,750 +0.13(+1.48%)
Jun 12, 2020 9.181 9.188 8.914 9.083 74,550 +0.14(+1.60%)
Jun 11, 2020 9.337 9.398 8.875 8.940 107,090 -0.66(-6.84%)
Jun 10, 2020 10.02 10.02 9.579 9.596 46,746 -0.28(-2.88%)
Jun 09, 2020 9.974 9.974 9.661 9.881 54,744 -0.12(-1.22%)
Jun 08, 2020 9.798 10.02 9.798 10.00 64,647 +0.32(+3.35%)
Jun 05, 2020 9.563 9.833 9.542 9.679 119,649 +0.28(+2.98%)
Jun 04, 2020 9.559 9.559 9.188 9.398 90,873 -0.16(-1.70%)
Jun 03, 2020 9.240 9.670 9.240 9.561 93,519 +0.40(+4.36%)
Jun 02, 2020 9.357 9.387 9.009 9.161 76,966 -0.11(-1.15%)
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.