Indicators

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.243	9.435	9.054	9.069	296,212	-0.26(-2.81%)
May 28, 2020	9.521	9.755	9.332	9.332	484,522	-0.08(-0.81%)
May 27, 2020	9.093	9.486	9.009	9.408	216,875	+0.38(+4.18%)
May 26, 2020	8.627	9.063	8.577	9.030	222,666	+0.43(+4.94%)
May 22, 2020	8.559	8.789	8.370	8.605	242,314	+0.02(+0.18%)
May 21, 2020	8.789	8.920	8.583	8.590	118,743	-0.09(-1.07%)
May 20, 2020	8.896	9.074	8.663	8.683	179,132	-0.10(-1.16%)
May 19, 2020	8.904	9.048	8.700	8.785	75,642	-0.09(-1.05%)
May 18, 2020	8.403	9.006	8.312	8.878	102,587	+0.76(+9.39%)
May 15, 2020	7.925	8.214	7.925	8.116	75,550	+0.08(+1.05%)
May 14, 2020	7.949	8.127	7.836	8.032	95,953	-0.11(-1.31%)
May 13, 2020	8.616	8.713	7.771	8.138	151,423	-0.66(-7.50%)
May 12, 2020	9.258	9.336	8.681	8.798	100,325	-0.50(-5.37%)
May 11, 2020	9.226	9.454	8.938	9.297	189,608	+0.05(+0.49%)
May 08, 2020	8.540	9.358	8.427	9.252	134,055	+0.78(+9.22%)
May 07, 2020	8.594	8.594	8.276	8.471	240,783	+0.08(+1.01%)
May 06, 2020	8.497	8.635	8.204	8.386	411,607	+0.02(+0.21%)
May 05, 2020	8.934	8.934	8.349	8.369	64,569	-0.47(-5.34%)
May 04, 2020	8.865	8.906	8.672	8.841	60,250	+0.04(+0.42%)

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.