Advertisement
U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Delayed Price. Currency in USD
16.95+0.05 (+0.30%)
At close: 04:00PM EDT
16.58 -0.37 (-2.18%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.9917.0516.8916.9516.95200,500
Mar 27, 202416.8316.9916.7416.9016.90186,300
Mar 26, 202416.8216.8716.6716.7216.72124,800
Mar 25, 202416.8016.9416.6516.6716.6786,600
Mar 22, 202416.9917.0216.7216.7216.72108,400
Mar 21, 202416.8917.0316.8416.9616.96197,700
Mar 20, 202416.6916.8816.5316.8616.86190,200
Mar 19, 202416.5416.7116.3416.7016.70107,900
Mar 18, 202416.6616.7316.5416.5916.59139,700
Mar 15, 202416.4016.6816.3716.6816.68214,400
Mar 14, 202416.6316.6316.3316.4916.49205,500
Mar 13, 202416.6716.7516.5916.6616.66199,300
Mar 13, 20240.38 Dividend
Mar 12, 202417.0917.1616.9717.0216.64233,600
Mar 11, 202417.1117.1116.9117.0916.71196,900
Mar 08, 202417.1517.1916.9217.0616.68159,100
Mar 07, 202417.0017.0316.8717.0116.63145,600
Mar 06, 202417.0717.0716.8416.9016.52149,800
Mar 05, 202417.0517.1616.9117.0116.63106,900
Mar 04, 202417.2417.2417.0017.0616.6893,300
Mar 01, 202417.0717.2216.9817.2016.8277,000
Feb 29, 202417.1617.2516.9817.0516.67105,300
Feb 28, 202417.0917.2117.0117.1016.7271,900
Feb 27, 202417.2817.3117.0217.0916.71137,000
Feb 26, 202417.1517.2117.0017.1316.75185,300
Feb 23, 202416.9317.4916.8617.2216.84262,600
Feb 22, 202416.4816.6216.4116.6016.23122,100
Feb 21, 202416.4016.5116.3516.4916.1275,600
Feb 20, 202416.3516.5316.3216.3916.02110,900
Feb 16, 202416.4716.6316.3516.4316.06126,700
Feb 15, 202416.4316.6416.4216.6316.2677,400
Feb 14, 202416.3416.3616.1616.3115.9598,800
Feb 13, 202416.3616.4216.1716.1915.83152,100
Feb 12, 202416.5416.7216.5116.6216.25132,200
Feb 09, 202416.5816.6016.4316.5716.2066,600
Feb 08, 202416.3816.6316.3616.5316.1675,400
Feb 07, 202416.6816.6816.3316.3515.9871,700
Feb 06, 202416.4816.6416.4816.6016.2374,100
Feb 05, 202416.4516.5716.3116.5016.13132,200
Feb 02, 202416.5716.7116.5016.5916.22122,200
Feb 01, 202416.5516.8616.4916.8616.4897,800
Jan 31, 202417.0017.0016.5316.5316.1691,100
Jan 30, 202416.9717.0216.8916.9216.5455,500
Jan 29, 202416.8516.9816.7716.9816.6076,900
Jan 26, 202416.9017.0116.8316.8416.4656,200
Jan 25, 202416.7916.8916.7016.8216.4457,500
Jan 24, 202416.9616.9716.6116.6116.2463,800
Jan 23, 202416.9516.9516.7316.8016.4253,400
Jan 22, 202416.7816.9016.7616.8416.4666,600
Jan 19, 202416.6516.7416.5016.6816.3176,200
Jan 18, 202416.6516.6916.5516.6616.2966,400
Jan 17, 202416.6016.8116.5316.6816.31127,400
Jan 16, 202416.9817.0616.7016.7916.4299,100
Jan 12, 202417.1417.2016.9917.0316.6552,300
Jan 11, 202417.0017.0216.8516.9816.6083,200
Jan 10, 202417.0717.1717.0017.0816.7057,300
Jan 09, 202417.0917.2217.0117.1316.7566,200
Jan 08, 202417.1017.3217.0717.2616.8759,500
Jan 05, 202417.0817.2216.9217.1016.72109,800
Jan 04, 202417.1017.4117.0517.1116.7388,900
Jan 03, 202417.2717.3617.1217.1316.7597,800
Jan 02, 202417.2517.6017.2517.4217.03111,800
Dec 29, 202317.6917.6917.3317.3316.94128,100
Dec 28, 202317.4017.6517.3117.6217.2379,200
Dec 27, 202317.5117.6017.4017.4817.0993,700
Dec 26, 202317.3617.4317.2517.4217.0388,500
Dec 22, 202317.1417.3917.1417.3016.9197,500
Dec 21, 202317.1317.1817.0117.1516.7788,700
Dec 20, 202317.0917.3317.0117.0216.64131,400
Dec 19, 202317.1617.3017.1617.2016.82115,000
Dec 18, 202317.2417.3217.1517.1516.77294,000
Dec 15, 202317.2017.3217.1517.2416.86254,600
Dec 14, 202317.2817.4917.0717.2316.85215,300
Dec 13, 202316.7717.2216.5817.1416.76290,900
Dec 13, 20230.38 Dividend
Dec 12, 202317.1017.1217.0317.1016.35128,200
Dec 11, 202317.3817.3817.0417.1016.35129,300
Dec 08, 202317.5417.5717.2417.3816.6179,800
Dec 07, 202317.4317.6017.3517.5316.7672,900
Dec 06, 202317.5717.7117.4317.4616.6981,600
Dec 05, 202317.4417.5617.4417.5216.7578,600
Dec 04, 202317.1917.4917.1917.4416.67146,500
Dec 01, 202316.8017.1916.8017.1916.43192,500
Nov 30, 202316.9917.0816.8916.9016.16109,800
Nov 29, 202316.9517.0016.8616.9016.1676,900
Nov 28, 202316.8016.9116.7516.8516.1147,900
Nov 27, 202316.7516.9016.6816.8016.0683,900
Nov 24, 202316.6016.7516.6016.7015.9638,200
Nov 22, 202316.4716.6216.4716.6215.8975,900
Nov 21, 202316.6216.6216.4616.4615.7371,600
Nov 20, 202316.6216.6416.5216.6215.8984,200
Nov 17, 202316.6916.7416.5516.6215.8973,600
Nov 16, 202316.7716.7716.5116.5315.8079,200
Nov 15, 202316.7016.8616.7016.7516.0172,000
Nov 14, 202316.7116.8816.6216.7616.02180,200
Nov 13, 202316.2516.3616.1516.2515.5359,500
Nov 10, 202316.3216.4016.1416.3815.6658,200
Nov 09, 202316.5016.5616.2016.2615.5495,300
Nov 08, 202316.4416.5416.3916.4815.75106,000
Nov 07, 202316.6516.6516.4316.5015.7780,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...