Canada Markets close in 6 hrs 16 mins

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202221.9522.4322.3022.3422.346,581
Aug 11, 202221.9522.4021.8522.0922.09173,000
Aug 10, 202221.8521.8821.4921.7521.75184,200
Aug 09, 202221.6421.8821.2521.4921.4979,000
Aug 08, 202221.6621.8921.3621.6021.60108,700
Aug 05, 202221.3021.6021.2521.4921.4970,100
Aug 04, 202221.3321.5321.2621.4321.4372,200
Aug 03, 202221.7221.7321.2021.3821.38148,100
Aug 02, 202221.5321.9921.2821.4821.48121,900
Aug 01, 202221.3222.2221.3021.5321.53195,600
Jul 29, 202222.2722.4021.1521.2021.20170,400
Jul 28, 202221.7822.0421.5722.0022.0099,600
Jul 27, 202221.4421.7121.3321.6521.6557,000
Jul 26, 202221.3121.6821.2021.2521.2554,900
Jul 25, 202221.4821.5921.2221.4621.4646,200
Jul 22, 202221.5921.8521.1821.3321.3367,500
Jul 21, 202221.3921.7621.1121.7321.7368,200
Jul 20, 202221.3321.6521.2821.3421.3448,000
Jul 19, 202221.0021.5621.0021.3321.3372,300
Jul 18, 202220.5621.0020.5420.9620.9656,500
Jul 15, 202220.5220.6320.2620.5420.5463,800
Jul 14, 202220.1520.2719.9920.1020.1064,400
Jul 13, 202220.3920.7720.2020.2520.2566,900
Jul 12, 202220.4520.7920.2920.4920.4952,500
Jul 11, 202220.2820.7220.1220.5320.5357,700
Jul 08, 202220.3320.4620.0420.3120.3175,000
Jul 07, 202220.8820.8820.2420.2620.2674,300
Jul 06, 202220.7321.0020.5420.5520.55101,400
Jul 05, 202220.4520.7019.9420.6420.64178,300
Jul 01, 202220.4220.9520.2620.6520.65287,200
Jun 30, 202220.2320.6320.1320.3720.37112,200
Jun 29, 202220.5220.5620.0120.2120.2181,600
Jun 28, 202220.6720.8220.4120.4320.4351,000
Jun 27, 202220.3320.7920.1420.4820.4881,600
Jun 24, 202219.7920.2519.7920.2120.21182,400
Jun 23, 202219.8319.9419.4119.7019.7069,000
Jun 22, 202219.6920.1519.6319.8819.8878,300
Jun 21, 202219.4220.1319.4219.9219.9285,500
Jun 17, 202219.4719.7419.3519.3719.37109,200
Jun 16, 202219.0019.3018.5919.2319.23251,400
Jun 15, 202219.1719.4519.0719.1319.13220,500
Jun 14, 202219.9319.9319.0219.1719.17498,900
Jun 13, 202220.3320.4419.9019.9219.92162,300
Jun 10, 202220.6420.8520.3020.7120.7199,900
Jun 09, 202220.9621.0520.7320.7720.7771,400
Jun 08, 202221.4821.6021.0821.1621.1693,900
Jun 07, 202221.8922.0721.6721.9921.99195,300
Jun 06, 202222.1322.1321.6721.8021.80117,300
Jun 03, 202221.8822.0021.6821.8221.82112,500
Jun 02, 202222.1422.1421.8122.0022.0076,200
Jun 01, 202222.1422.2521.5821.9721.97159,600
May 31, 202222.0622.1921.5421.9621.96160,200
May 27, 202222.1622.2521.9622.0922.09180,000
May 26, 202221.8022.0221.7121.8221.82102,300
May 25, 202221.4321.7421.3721.5621.5685,200
May 24, 202221.0021.4520.6721.4221.4284,900
May 23, 202220.5821.1920.5820.9520.9575,300
May 20, 202221.1321.2020.3920.4820.4899,000
May 19, 202221.1021.5420.9921.0121.01122,700
May 18, 202221.6721.7021.0721.1021.1062,100
May 17, 202221.6921.9621.4221.6721.67117,600
May 16, 202221.0521.6921.0521.4721.47123,000
May 13, 202220.3321.1420.2320.9120.91113,700
May 12, 202219.9720.2419.6920.1920.1998,100
May 11, 202219.9220.3619.8519.9919.9977,400
May 10, 202220.0620.5519.8719.9619.9696,900
May 09, 202220.5121.0020.0320.1120.11165,900
May 06, 202220.5920.9020.4820.6320.6382,500
May 05, 202221.0621.3320.3620.6020.60153,300
May 04, 202221.0921.3620.6921.2521.2561,200
May 03, 202220.3720.9620.3320.8120.8176,500
May 02, 202221.2921.6320.3120.4720.47142,800
Apr 29, 202221.4121.7921.1121.2621.26101,700
Apr 28, 202221.5621.8321.4321.6821.6860,600
Apr 27, 202220.7021.4520.5421.3721.37130,200
Apr 26, 202221.2121.2120.5220.5520.5573,500
Apr 25, 202221.2021.2920.6721.2321.2387,600
Apr 22, 202221.6621.6721.1721.2221.2280,100
Apr 21, 202222.0922.0921.5821.6621.6668,400
Apr 20, 202221.8722.0421.6921.9721.9760,000
Apr 19, 202221.6021.9121.5021.6621.6668,400
Apr 18, 202221.6721.9321.5621.6521.6540,800
Apr 14, 202222.0722.1221.6721.7321.7351,900
Apr 13, 202221.4922.0521.4922.0522.05117,900
Apr 12, 202221.4921.7421.2621.3821.3871,100
Apr 11, 202221.5921.7021.3021.3821.3870,800
Apr 08, 202221.1821.6320.9321.4421.4481,000
Apr 07, 202221.7521.8721.2821.3221.3252,500
Apr 06, 202222.0622.2921.8021.8421.84131,100
Apr 05, 202221.9722.3321.8621.9421.9498,700
Apr 04, 202222.4522.4621.7821.9721.9789,100
Apr 01, 202222.1122.3522.0722.3322.33102,900
Mar 31, 202221.7122.3821.5522.1122.11287,700
Mar 30, 202221.6521.7021.5021.5721.5785,800
Mar 29, 202221.6721.7921.5021.7021.70138,300
Mar 28, 202221.4321.6021.2621.5521.5574,100
Mar 25, 202221.2421.5321.2421.4521.4548,900
Mar 24, 202221.1021.2220.9321.2221.2252,200
Mar 23, 202221.3521.3620.9721.0221.0282,200
Mar 22, 202221.6221.6921.3521.4021.4054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...