CTO Realty Growth, Inc. (CTO-PA) NYSE

20.95

+0.15(+0.72%)

Updated at January 13 02:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620.7320.9520.9520.9520.733,472
January 12, 202620.7520.820.820.820.683,778
January 09, 202620.6520.820.820.9320.651,762
January 08, 202620.8820.6620.6620.8820.66842
January 07, 202620.6720.8320.8320.8320.421,870
January 06, 202620.9620.8620.8620.9620.861,256
January 05, 202620.720.7320.7320.7420.551,318
January 02, 202620.4720.7920.7920.7920.363,286
December 31, 202520.3420.520.520.520.343,691
December 30, 202520.5620.4520.4520.5620.313,275
December 29, 202520.320.4320.4320.5520.35,339
December 26, 202520.4820.5720.5720.5720.312,261
December 24, 202520.3120.6320.6320.6320.31616
December 23, 202520.2920.5120.5120.6320.293,903
December 22, 202520.3420.3920.3920.4120.2510,671
December 19, 202520.4420.4320.4320.520.368,871
December 18, 202520.5620.4820.4820.5620.416,610
December 17, 202520.4720.4220.4220.520.424,022
December 16, 202520.5620.4120.4120.620.414,773
December 15, 202520.6320.5920.5920.6320.548,487
December 12, 202520.4220.620.620.6420.415,292
December 11, 202520.820.5520.5521.0120.526,786
December 10, 202521.0520.9120.5121.1720.913,102
December 09, 202521.3220.9120.5121.420.7610,655
December 08, 202521.4521.420.9921.5521.385,673
December 05, 202521.121.4321.0221.4321.12,776
December 04, 202521.221.221.221.221.21,729
December 03, 202521.0921.221.221.2521.09986
December 02, 202521.321.221.221.3420.985,416
December 01, 202521.2421.2121.2121.3121.211,128
November 28, 202521.0521.2421.2421.2421.051,240
November 26, 202520.9420.9420.9420.9420.94439
November 25, 202521212121.22212,679
November 24, 202520.68212121.2420.69,437
November 21, 202520.5820.8120.8120.9520.51,396
November 20, 202520.620.5120.5120.6220.511,359
November 19, 202520.6220.620.620.6720.425,702
November 18, 202520.820.6120.612120.617,619
November 17, 202520.8621.0721.0721.0720.86923
November 14, 202521.1421.1121.1121.1421.11662
November 13, 202520.7221.0821.0821.0820.721,040
November 12, 202520.8920.8520.8521.0220.6712,181
November 11, 202520.8520.8520.8520.8520.85363
November 10, 202521.0721.2521.2521.4221.069,488
November 07, 202521.320.920.921.320.911,653
November 06, 202521.1921.2321.2321.2521.191,412
November 05, 202520.9120.9320.9320.9320.91611
November 04, 202521.2420.820.821.2420.81,492
November 03, 202520.9420.8920.8920.9420.84,108
October 31, 202521.2520.9620.9621.7920.8314,645
October 30, 202520.9521.2521.2521.3820.952,364
October 29, 202520.9621.0121.0121.0820.964,332
October 28, 202520.9221.121.121.3120.928,318
October 27, 202521.0321.1121.1121.1521.03496
October 24, 202521.1921.1721.1721.3620.982,625
October 23, 202521.1321.2421.2421.2421.123,729
October 22, 202521.2520.8920.8921.2520.892,331
October 21, 202521.6521.3421.3421.6521.342,391
October 20, 202521.4821.721.721.7521.482,356
October 17, 202521.7221.7221.7221.7221.72250