Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CTO CTO Realty Growth Inc

18.77

-0.08 (-0.42%)

After Hours

Last Updated: 17:38:10

Delayed by 15 minutes

CTO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	18.85	-0.28	-1.46%	19.09	19.50	18.83	536,963
Mar 03 2025	19.13	0.09	0.47%	19.10	19.27	18.99	415,654
Feb 28 2025	19.04	0.35	1.87%	18.76	19.13	18.7336	764,940
Feb 27 2025	18.69	0.00	0.00%	18.68	18.97	18.65	257,419
Feb 26 2025	18.69	-0.23	-1.22%	18.90	19.0759	18.60	346,031
Feb 25 2025	18.92	0.08	0.42%	18.84	19.06	18.84	805,284
Feb 24 2025	18.84	-0.17	-0.89%	18.97	19.19	18.74	324,831
Feb 21 2025	19.01	-1.20	-5.94%	19.56	19.875	18.18	837,395
Feb 20 2025	20.21	-0.01	-0.05%	20.21	20.39	20.13	220,555
Feb 19 2025	20.22	0.11	0.55%	20.00	20.34	20.00	270,005
Feb 18 2025	20.11	-0.42	-2.05%	20.50	20.535	20.00	333,205
Feb 14 2025	20.53	-0.15	-0.73%	20.68	20.88	20.53	188,430
Feb 13 2025	20.68	0.29	1.42%	20.45	20.75	20.375	197,576
Feb 12 2025	20.39	0.13	0.64%	19.96	20.44	19.96	270,739
Feb 11 2025	20.26	0.25	1.25%	19.90	20.27	19.84	222,255
Feb 10 2025	20.01	0.00	0.00%	19.92	20.13	19.7137	213,953
Feb 07 2025	20.01	-0.23	-1.14%	20.22	20.27	19.92	326,233
Feb 06 2025	20.24	0.00	0.00%	20.24	20.34	20.095	312,944
Feb 05 2025	20.24	0.39	1.96%	19.93	20.28	19.90	326,187
Feb 04 2025	19.85	0.09	0.46%	19.66	19.93	19.53	294,231
Feb 03 2025	19.76	0.13	0.66%	19.40	19.8499	19.29	306,017
Jan 31 2025	19.63	0.08	0.41%	19.4678	19.74	19.45	202,965
Jan 30 2025	19.55	0.17	0.88%	19.56	19.77	19.42	150,365
Jan 29 2025	19.38	-0.34	-1.72%	19.67	19.7455	19.255	191,212
Jan 28 2025	19.72	0.13	0.66%	19.55	19.79	19.44	267,237
Jan 27 2025	19.59	0.18	0.93%	19.37	19.79	19.37	204,842
Jan 24 2025	19.41	0.17	0.88%	19.21	19.422	19.1466	128,153
Jan 23 2025	19.24	0.00	0.00%	19.24	19.24	19.24	0
Jan 22 2025	19.24	-0.60	-3.02%	19.73	19.73	19.24	173,206
Jan 21 2025	19.84	0.07	0.35%	19.85	19.89	19.68	188,969
Jan 17 2025	19.77	-0.14	-0.70%	20.00	20.01	19.62	270,718
Jan 16 2025	19.91	0.27	1.37%	19.59	19.94	19.55	182,777
Jan 15 2025	19.64	0.21	1.08%	19.75	19.775	19.485	183,631
Jan 14 2025	19.43	-0.01	-0.05%	19.59	19.6328	19.32	151,469
Jan 13 2025	19.44	0.32	1.67%	19.00	19.55	18.89	406,045
Jan 10 2025	19.12	-0.19	-0.98%	19.25	19.25	18.91	330,159
Jan 08 2025	19.31	0.01	0.05%	19.21	19.365	19.13	311,555
Jan 07 2025	19.30	-0.11	-0.57%	19.38	19.49	19.13	266,990
Jan 06 2025	19.41	-0.27	-1.37%	19.69	19.74	19.3601	258,663
Jan 03 2025	19.68	0.31	1.60%	19.49	19.69	19.3919	173,364
Jan 02 2025	19.37	-0.34	-1.73%	19.88	19.88	19.2506	280,700
Dec 31 2024	19.71	0.08	0.41%	19.72	19.91	19.545	368,395
Dec 30 2024	19.63	0.23	1.19%	19.35	19.66	19.18	263,288
Dec 27 2024	19.40	-0.18	-0.92%	19.50	19.695	19.38	252,239
Dec 26 2024	19.58	0.09	0.46%	19.38	19.65	19.3581	149,004
Dec 24 2024	19.49	0.18	0.93%	19.42	19.50	19.28	126,708
Dec 23 2024	19.31	-0.16	-0.82%	19.50	19.52	19.03	458,439
Dec 20 2024	19.47	0.05	0.26%	19.21	19.91	19.16	2,454,638
Dec 19 2024	19.42	0.02	0.10%	19.67	19.84	19.36	573,408
Dec 18 2024	19.40	-1.13	-5.50%	20.50	20.69	19.40	532,383
Dec 17 2024	20.53	0.03	0.15%	20.45	20.74	20.41	449,497
Dec 16 2024	20.50	0.36	1.79%	20.19	20.73	20.12	547,014
Dec 13 2024	20.14	0.01	0.05%	20.11	20.27	19.97	395,807
Dec 12 2024	20.13	-0.33	-1.61%	19.91	20.24	19.91	377,696
Dec 11 2024	20.46	0.03	0.15%	20.44	20.59	20.36	474,911
Dec 10 2024	20.43	0.02	0.10%	20.44	20.695	20.27	363,434
Dec 09 2024	20.41	-0.03	-0.15%	20.67	20.68	20.35	585,872
Dec 06 2024	20.44	-0.07	-0.34%	20.56	20.585	20.3495	344,497
Dec 05 2024	20.51	0.12	0.59%	20.40	20.71	20.295	547,982

CTO Realty Growth

iShares MSCI Singapore ETF

iShares S&P 100

Capital Strength Total R...

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