Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CTO Realty Growth, Inc. Common Stock (CTO)

22.37
+0.00 (0.00%)
NYSE· Last Trade: Jul 30th, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CTO Realty Growth, Inc. Common Stock (CTO)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202622.1722.7122.0622.37457,43322.37
7/28/202622.1922.2221.8221.91372,95521.91
7/27/202622.0122.2721.8322.03308,28022.03
7/24/202621.8722.1121.8722.00183,87222.00
7/23/202622.1422.1621.6721.81324,54221.81
7/22/202622.6122.6122.0922.17202,41822.17
7/21/202622.4622.5622.2722.53366,73522.53
7/20/202622.4022.5422.0322.39269,85622.39
7/17/202622.3622.6622.1322.22225,02822.22
7/16/202621.6322.3821.6322.36330,33122.36
7/15/202621.5221.8221.4821.52206,53221.52
7/14/202621.6621.7221.5221.61301,03921.61
7/13/202621.2621.5521.1821.44282,75621.44
7/10/202621.6121.6121.1121.29256,51421.29
7/09/202621.5521.5621.3421.43354,00421.43
7/08/202621.5021.5921.3521.43577,07921.43
7/07/202621.5921.7921.4321.55470,75121.55
7/06/202621.7721.7721.4321.43286,71121.43
7/02/202621.6321.7221.4921.57472,75321.57
7/01/202621.6321.6921.4021.48462,17521.48
6/30/202621.7322.0121.3421.51521,24621.51
6/29/202621.6421.9521.5721.93402,68721.93
6/26/202621.2121.7621.0821.741,400,76721.74
6/25/202621.2021.3920.9521.14235,14921.14
6/24/202620.9021.4520.9021.25611,91921.25
6/23/202620.6720.9520.6520.83431,24920.83
6/22/202620.6720.7920.4620.51277,51020.51
6/18/202620.8120.8220.4620.60487,29920.60
6/17/202620.8120.9520.5720.66304,98620.66
6/16/202620.7520.9520.7020.92172,89520.92
6/15/202620.8820.9320.5620.60216,77220.60
6/12/202620.9521.0120.7320.93228,53920.93
6/11/202620.6421.0820.6120.83348,16220.83
6/10/202620.9721.0820.7120.98476,59420.60
6/09/202620.7321.0020.6220.81335,19320.43
6/08/202620.4820.7120.4320.62356,31020.25
6/05/202620.2420.6720.1620.52284,72520.15
6/04/202620.1820.2519.9120.07199,81119.71
6/03/202620.2920.3819.8419.92360,29619.56
6/02/202620.3520.5120.0620.32303,66119.95
6/01/202620.3920.5420.2820.32319,99719.95
5/29/202620.9020.9320.4220.55553,58020.18
5/28/202620.6520.8520.3820.85350,50520.47
5/27/202620.6520.8520.5020.64542,83820.27
5/26/202620.3320.5320.1520.501,308,71620.13
5/22/202620.5420.5420.2820.38317,07720.01
5/21/202620.5620.6120.2020.48715,97320.11
5/20/202620.6520.8420.5820.70306,52920.33
5/19/202620.3520.9020.0920.72444,50320.34
5/18/202620.0620.4420.0520.44740,34420.07
5/15/202620.0020.1219.8419.98198,08119.62
5/14/202619.9920.1619.9920.08287,15119.72
5/13/202620.1320.1319.6819.92285,82119.56
5/12/202620.2820.3320.0420.21277,83519.84
5/11/202620.3820.4420.0420.26339,43219.89
5/08/202620.3020.5120.1020.29795,20019.92
5/07/202620.5020.5620.2520.30337,35619.93
5/06/202620.5620.6520.3920.50407,50220.13
5/05/202620.3820.6520.2620.58315,16820.21
5/04/202620.4120.5919.9520.33545,81419.96
5/01/202620.3720.4720.0920.44408,16020.07
4/30/202620.4020.6720.2220.25394,95119.88