Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
CTO Realty Growth Inc (CTO-A)
CTO Realty Growth Inc (CTO-A) Historical

CTO-A CTO Realty Growth Inc

20.90

-0.04 (-0.19%)

Jul 18 2024 - Closed

Delayed by 15 minutes

CTO-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.90	-0.04	-0.19%	20.94	20.98	20.76	5,358
Jul 17 2024	20.94	0.19	0.92%	20.65	21.01	20.62	5,099
Jul 16 2024	20.75	0.25	1.22%	20.52	20.75	20.48	4,924
Jul 15 2024	20.50	0.08	0.39%	20.48	20.78	20.42	3,716
Jul 12 2024	20.42	0.04	0.20%	20.35	20.60	20.34	6,872
Jul 11 2024	20.38	-0.10	-0.49%	20.49	20.71	20.35	9,522
Jul 10 2024	20.48	-0.05	-0.24%	20.48	20.53	20.41	809
Jul 09 2024	20.53	-0.07	-0.34%	20.42	20.53	20.40	16,846
Jul 08 2024	20.60	0.01	0.05%	20.32	20.65	20.16	10,186
Jul 05 2024	20.59	0.15	0.73%	20.37	20.66	20.30	5,894
Jul 03 2024	20.44	0.04	0.20%	20.37	20.44	20.13	2,404
Jul 02 2024	20.40	0.37	1.85%	20.15	20.40	20.10	1,813
Jul 01 2024	20.03	-0.22	-1.09%	20.13	20.15	19.90	13,360
Jun 28 2024	20.25	0.00	0.00%	20.25	20.25	20.25	0
Jun 27 2024	20.25	0.06	0.30%	20.30	20.33	20.12	1,515
Jun 26 2024	20.19	-0.60	-2.89%	20.37	20.40	20.02	35,405
Jun 25 2024	20.79	-0.02	-0.11%	20.82	21.00	20.23	12,484
Jun 24 2024	20.81	-0.08	-0.37%	20.47	20.84	20.47	2,000
Jun 21 2024	20.89	0.20	0.99%	20.59	20.89	20.59	756
Jun 20 2024	20.69	0.22	1.10%	20.46	20.81	20.46	5,790
Jun 18 2024	20.46	0.14	0.69%	20.47	20.47	20.40	2,079
Jun 17 2024	20.32	-0.25	-1.22%	20.42	20.52	20.30	3,161
Jun 14 2024	20.57	0.13	0.64%	20.50	20.60	20.40	6,719
Jun 13 2024	20.44	-1.40	-6.41%	21.19	21.21	20.44	11,663
Jun 12 2024	21.84	0.21	0.97%	21.84	21.84	21.58	10,340
Jun 11 2024	21.63	0.20	0.94%	21.49	21.64	21.43	9,726
Jun 10 2024	21.43	0.13	0.61%	21.49	21.49	21.34	4,015
Jun 07 2024	21.30	0.18	0.85%	21.12	21.31	21.12	1,141
Jun 06 2024	21.12	-0.06	-0.28%	21.31	21.31	21.12	1,203
Jun 05 2024	21.18	0.01	0.05%	21.20	21.50	21.14	4,089
Jun 04 2024	21.17	-0.09	-0.42%	21.41	21.41	21.17	1,568
Jun 03 2024	21.26	0.23	1.09%	21.11	21.29	21.07	4,201
May 31 2024	21.03	0.03	0.14%	21.04	21.11	20.98	5,440
May 30 2024	21.00	0.00	0.00%	21.25	21.25	21.00	1,810
May 29 2024	21.00	-0.55	-2.55%	21.65	21.65	20.94	6,119
May 28 2024	21.55	-0.09	-0.42%	21.55	21.60	21.02	3,335
May 24 2024	21.64	0.52	2.46%	21.49	21.64	20.88	3,176
May 23 2024	21.12	0.20	0.96%	20.90	21.12	20.90	7,960
May 22 2024	20.92	-0.03	-0.14%	21.18	21.18	20.85	3,554
May 21 2024	20.95	0.13	0.62%	20.82	21.10	20.82	22,920
May 20 2024	20.82	-0.08	-0.38%	20.90	21.36	20.80	11,216
May 17 2024	20.90	-0.16	-0.76%	21.24	21.32	20.80	18,896
May 16 2024	21.06	-0.25	-1.17%	21.12	21.31	21.06	7,150
May 15 2024	21.31	0.56	2.70%	21.06	21.31	21.05	2,142
May 14 2024	20.75	-0.15	-0.72%	21.00	21.06	20.75	1,673
May 13 2024	20.90	0.13	0.63%	20.92	20.93	20.88	4,500
May 10 2024	20.77	-0.05	-0.24%	20.82	20.84	20.67	1,793
May 09 2024	20.82	-0.16	-0.76%	20.75	20.91	20.75	17,248
May 08 2024	20.98	-0.22	-1.04%	21.23	21.24	20.96	8,008
May 07 2024	21.20	-0.14	-0.66%	21.24	21.30	21.03	12,063
May 06 2024	21.34	0.55	2.65%	20.80	21.42	20.80	18,620
May 03 2024	20.79	-0.27	-1.28%	21.11	21.51	20.72	5,591
May 02 2024	21.06	-0.33	-1.54%	21.33	21.39	21.00	1,501
May 01 2024	21.39	-0.54	-2.46%	21.70	21.70	21.07	20,386
Apr 30 2024	21.93	0.13	0.60%	22.00	22.78	21.78	580,727
Apr 29 2024	21.80	0.17	0.79%	21.54	22.42	21.54	130,439
Apr 26 2024	21.63	0.09	0.44%	21.76	21.76	21.50	26,273
Apr 25 2024	21.54	0.05	0.21%	21.41	21.54	20.98	39,773
Apr 24 2024	21.49	0.37	1.75%	21.24	21.49	21.22	7,455
Apr 23 2024	21.12	-0.18	-0.85%	21.36	21.36	21.09	11,114
Apr 22 2024	21.30	0.38	1.82%	20.99	21.37	20.99	31,235

CTO Realty Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions