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

CTO Realty Growth, Inc. Common Stock (CTO)

19.03
-0.42 (-2.16%)
NYSE · Last Trade: Oct 29th, 12:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202618.9319.2018.4919.03787,06919.03
10/27/202619.5519.6819.4419.45363,48819.45
10/26/202619.7219.9719.5819.64317,32319.64
10/23/202620.1920.3919.7319.78392,66419.78
10/22/202619.6920.3119.6620.25398,48520.25
10/21/202620.3020.4219.5519.58383,28519.58
10/20/202620.0720.4220.0020.27250,60620.27
10/19/202620.2520.6219.9120.02508,25820.02
10/16/202620.7220.8920.5320.54281,82620.54
10/15/202620.7520.9320.5520.60295,77320.60
10/14/202620.7120.7520.4220.46256,12120.46
10/13/202620.9620.9620.6320.79161,08320.79
10/12/202620.5320.8120.4320.75207,92020.75
10/09/202620.6220.7320.4720.49163,52420.49
10/08/202620.6220.6220.1520.56318,67420.56
10/07/202620.4820.5420.3020.35378,88820.35
10/06/202620.2920.6020.2520.53427,45820.53
10/05/202620.4920.5520.2220.29307,94120.29
10/02/202620.5220.7420.3620.54285,32120.54
10/01/202620.5020.5120.2720.35327,18620.35
9/30/202620.7620.7620.4520.49389,53520.49
9/29/202620.5920.7120.3920.65373,05020.65
9/28/202620.7520.9420.4420.48305,71320.48
9/25/202620.5020.8220.2720.72532,37720.72
9/24/202620.3120.6620.2920.55495,58020.55
9/23/202620.3020.4020.0820.25485,64120.25
9/22/202620.4520.5420.2920.38369,29820.38
9/21/202620.3720.5320.2620.33346,38920.33
9/18/202620.3120.4420.1620.281,548,34120.28
9/17/202620.8520.9420.3720.40404,30020.40
9/16/202620.7720.9420.4820.70480,99120.70
9/15/202620.8120.9120.6620.75315,08020.75
9/14/202620.8921.0320.7020.86277,23020.86
9/11/202620.8420.9920.6520.71329,76520.71
9/10/202621.0121.1420.7520.83363,16220.83
9/09/202621.4921.5221.2621.40357,91721.02
9/08/202621.4321.6821.3821.49390,49321.11
9/04/202621.3521.6421.3521.49199,01921.11
9/03/202621.6221.6221.3521.42225,61621.04
9/02/202621.6521.6521.3221.43291,16321.05
9/01/202621.3521.5021.3421.50271,51821.12
8/31/202621.4521.5021.2721.34441,04920.96
8/28/202621.5421.7421.4321.57310,78521.19
8/27/202621.5721.6121.4121.44296,47421.06
8/26/202621.9121.9121.6621.71415,57521.32
8/25/202622.0222.0421.8321.95322,00221.56
8/24/202621.8522.1021.8122.00314,91921.61
8/21/202622.0022.0021.7521.80728,49121.41
8/20/202622.0022.0521.8421.98378,73121.59
8/19/202621.9722.0321.8422.03469,48321.64
8/18/202622.0722.1421.8321.86289,09421.47
8/17/202621.9822.0021.8021.91261,34921.52
8/14/202622.0522.1121.9322.00301,64721.61
8/13/202621.9722.1121.8721.96339,03821.57
8/12/202621.5721.8821.5721.85291,20721.46
8/11/202621.5221.6621.3621.57328,11121.19
8/10/202621.7021.7021.3321.47351,55521.09
8/07/202621.7221.9421.6321.75311,16121.36
8/06/202622.0022.0721.6721.80384,84621.41
8/05/202621.9021.9021.5521.80360,47521.41
8/04/202621.8821.8821.4321.85462,60521.46
8/03/202622.1322.4921.8322.07513,23221.68
7/31/202621.8521.9821.5521.97413,15321.58
7/30/202622.4922.4921.4821.87372,71321.48
7/29/202622.1722.7122.0622.37457,43321.97