STOCKS RISE AS WALL STREET HEADS FOR WINNING WEEK

Recent economic data have reassured investors that inflationary pressures are beginning to cool across the economy

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

22.34

+0.25

(+1.13%)

As of 09:44AM EDT. Market open.

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	21.95	22.43	22.30	22.34	22.34	6,581
Aug 11, 2022	21.95	22.40	21.85	22.09	22.09	173,000
Aug 10, 2022	21.85	21.88	21.49	21.75	21.75	184,200
Aug 09, 2022	21.64	21.88	21.25	21.49	21.49	79,000
Aug 08, 2022	21.66	21.89	21.36	21.60	21.60	108,700
Aug 05, 2022	21.30	21.60	21.25	21.49	21.49	70,100
Aug 04, 2022	21.33	21.53	21.26	21.43	21.43	72,200
Aug 03, 2022	21.72	21.73	21.20	21.38	21.38	148,100
Aug 02, 2022	21.53	21.99	21.28	21.48	21.48	121,900
Aug 01, 2022	21.32	22.22	21.30	21.53	21.53	195,600
Jul 29, 2022	22.27	22.40	21.15	21.20	21.20	170,400
Jul 28, 2022	21.78	22.04	21.57	22.00	22.00	99,600
Jul 27, 2022	21.44	21.71	21.33	21.65	21.65	57,000
Jul 26, 2022	21.31	21.68	21.20	21.25	21.25	54,900
Jul 25, 2022	21.48	21.59	21.22	21.46	21.46	46,200
Jul 22, 2022	21.59	21.85	21.18	21.33	21.33	67,500
Jul 21, 2022	21.39	21.76	21.11	21.73	21.73	68,200
Jul 20, 2022	21.33	21.65	21.28	21.34	21.34	48,000
Jul 19, 2022	21.00	21.56	21.00	21.33	21.33	72,300
Jul 18, 2022	20.56	21.00	20.54	20.96	20.96	56,500
Jul 15, 2022	20.52	20.63	20.26	20.54	20.54	63,800
Jul 14, 2022	20.15	20.27	19.99	20.10	20.10	64,400
Jul 13, 2022	20.39	20.77	20.20	20.25	20.25	66,900
Jul 12, 2022	20.45	20.79	20.29	20.49	20.49	52,500
Jul 11, 2022	20.28	20.72	20.12	20.53	20.53	57,700
Jul 08, 2022	20.33	20.46	20.04	20.31	20.31	75,000
Jul 07, 2022	20.88	20.88	20.24	20.26	20.26	74,300
Jul 06, 2022	20.73	21.00	20.54	20.55	20.55	101,400
Jul 05, 2022	20.45	20.70	19.94	20.64	20.64	178,300
Jul 01, 2022	20.42	20.95	20.26	20.65	20.65	287,200
Jun 30, 2022	20.23	20.63	20.13	20.37	20.37	112,200
Jun 29, 2022	20.52	20.56	20.01	20.21	20.21	81,600
Jun 28, 2022	20.67	20.82	20.41	20.43	20.43	51,000
Jun 27, 2022	20.33	20.79	20.14	20.48	20.48	81,600
Jun 24, 2022	19.79	20.25	19.79	20.21	20.21	182,400
Jun 23, 2022	19.83	19.94	19.41	19.70	19.70	69,000
Jun 22, 2022	19.69	20.15	19.63	19.88	19.88	78,300
Jun 21, 2022	19.42	20.13	19.42	19.92	19.92	85,500
Jun 17, 2022	19.47	19.74	19.35	19.37	19.37	109,200
Jun 16, 2022	19.00	19.30	18.59	19.23	19.23	251,400
Jun 15, 2022	19.17	19.45	19.07	19.13	19.13	220,500
Jun 14, 2022	19.93	19.93	19.02	19.17	19.17	498,900
Jun 13, 2022	20.33	20.44	19.90	19.92	19.92	162,300
Jun 10, 2022	20.64	20.85	20.30	20.71	20.71	99,900
Jun 09, 2022	20.96	21.05	20.73	20.77	20.77	71,400
Jun 08, 2022	21.48	21.60	21.08	21.16	21.16	93,900
Jun 07, 2022	21.89	22.07	21.67	21.99	21.99	195,300
Jun 06, 2022	22.13	22.13	21.67	21.80	21.80	117,300
Jun 03, 2022	21.88	22.00	21.68	21.82	21.82	112,500
Jun 02, 2022	22.14	22.14	21.81	22.00	22.00	76,200
Jun 01, 2022	22.14	22.25	21.58	21.97	21.97	159,600
May 31, 2022	22.06	22.19	21.54	21.96	21.96	160,200
May 27, 2022	22.16	22.25	21.96	22.09	22.09	180,000
May 26, 2022	21.80	22.02	21.71	21.82	21.82	102,300
May 25, 2022	21.43	21.74	21.37	21.56	21.56	85,200
May 24, 2022	21.00	21.45	20.67	21.42	21.42	84,900
May 23, 2022	20.58	21.19	20.58	20.95	20.95	75,300
May 20, 2022	21.13	21.20	20.39	20.48	20.48	99,000
May 19, 2022	21.10	21.54	20.99	21.01	21.01	122,700
May 18, 2022	21.67	21.70	21.07	21.10	21.10	62,100
May 17, 2022	21.69	21.96	21.42	21.67	21.67	117,600
May 16, 2022	21.05	21.69	21.05	21.47	21.47	123,000
May 13, 2022	20.33	21.14	20.23	20.91	20.91	113,700
May 12, 2022	19.97	20.24	19.69	20.19	20.19	98,100
May 11, 2022	19.92	20.36	19.85	19.99	19.99	77,400
May 10, 2022	20.06	20.55	19.87	19.96	19.96	96,900
May 09, 2022	20.51	21.00	20.03	20.11	20.11	165,900
May 06, 2022	20.59	20.90	20.48	20.63	20.63	82,500
May 05, 2022	21.06	21.33	20.36	20.60	20.60	153,300
May 04, 2022	21.09	21.36	20.69	21.25	21.25	61,200
May 03, 2022	20.37	20.96	20.33	20.81	20.81	76,500
May 02, 2022	21.29	21.63	20.31	20.47	20.47	142,800
Apr 29, 2022	21.41	21.79	21.11	21.26	21.26	101,700
Apr 28, 2022	21.56	21.83	21.43	21.68	21.68	60,600
Apr 27, 2022	20.70	21.45	20.54	21.37	21.37	130,200
Apr 26, 2022	21.21	21.21	20.52	20.55	20.55	73,500
Apr 25, 2022	21.20	21.29	20.67	21.23	21.23	87,600
Apr 22, 2022	21.66	21.67	21.17	21.22	21.22	80,100
Apr 21, 2022	22.09	22.09	21.58	21.66	21.66	68,400
Apr 20, 2022	21.87	22.04	21.69	21.97	21.97	60,000
Apr 19, 2022	21.60	21.91	21.50	21.66	21.66	68,400
Apr 18, 2022	21.67	21.93	21.56	21.65	21.65	40,800
Apr 14, 2022	22.07	22.12	21.67	21.73	21.73	51,900
Apr 13, 2022	21.49	22.05	21.49	22.05	22.05	117,900
Apr 12, 2022	21.49	21.74	21.26	21.38	21.38	71,100
Apr 11, 2022	21.59	21.70	21.30	21.38	21.38	70,800
Apr 08, 2022	21.18	21.63	20.93	21.44	21.44	81,000
Apr 07, 2022	21.75	21.87	21.28	21.32	21.32	52,500
Apr 06, 2022	22.06	22.29	21.80	21.84	21.84	131,100
Apr 05, 2022	21.97	22.33	21.86	21.94	21.94	98,700
Apr 04, 2022	22.45	22.46	21.78	21.97	21.97	89,100
Apr 01, 2022	22.11	22.35	22.07	22.33	22.33	102,900
Mar 31, 2022	21.71	22.38	21.55	22.11	22.11	287,700
Mar 30, 2022	21.65	21.70	21.50	21.57	21.57	85,800
Mar 29, 2022	21.67	21.79	21.50	21.70	21.70	138,300
Mar 28, 2022	21.43	21.60	21.26	21.55	21.55	74,100
Mar 25, 2022	21.24	21.53	21.24	21.45	21.45	48,900
Mar 24, 2022	21.10	21.22	20.93	21.22	21.22	52,200
Mar 23, 2022	21.35	21.36	20.97	21.02	21.02	82,200
Mar 22, 2022	21.62	21.69	21.35	21.40	21.40	54,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,090.22+98.34(+0.49%)

S&P 5004,235.31+28.04(+0.67%)

DOW33,517.51+180.84(+0.54%)

CAD/USD0.7818-0.0018(-0.2291%)

CRUDE OIL92.35-1.99(-2.11%)

BTC-CAD30,508.95-1,180.58(-3.73%)

STOCKS RISE AS WALL STREET HEADS FOR WINNING WEEK

CTO Realty Growth, Inc. (CTO)

S&P/TSX
20,090.22
+98.34(+0.49%)

S&P 500
4,235.31
+28.04(+0.67%)

DOW
33,517.51
+180.84(+0.54%)

CAD/USD
0.7818
-0.0018(-0.2291%)

CRUDE OIL
92.35
-1.99(-2.11%)

BTC-CAD
30,508.95
-1,180.58(-3.73%)