U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.16-0.04 (-0.23%)
Al cierre: 04:00PM EDT
17.14 -0.02 (-0.12%)
Fuera de horario: 05:30PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202417.1317.2117.1017.1617.16150,355
23 abr 202417.0617.2517.0217.2017.20174,000
22 abr 202417.0517.1016.9117.0917.09155,700
19 abr 202416.6816.9816.6716.9816.98124,200
18 abr 202416.6816.7716.6116.7216.72112,000
17 abr 202416.5716.7116.5616.6116.61148,400
16 abr 202416.6216.6716.5116.5416.54167,300
15 abr 202416.9016.9016.7016.7216.72240,700
12 abr 202416.7516.9216.7516.9116.91135,800
11 abr 202416.7016.8916.6216.8916.89114,500
10 abr 202416.8016.8316.5816.7016.70200,100
09 abr 202417.0317.0416.9517.0117.01176,800
08 abr 202416.9017.0416.9017.0017.00232,100
05 abr 202416.7616.8616.7216.7716.77125,400
04 abr 202416.9017.0216.7816.8016.80182,400
03 abr 202416.7616.8516.6816.8516.85186,400
02 abr 202416.9117.0016.7016.7616.76170,800
01 abr 202416.9817.0416.9017.0017.00239,600
28 mar 202416.9917.0516.8916.9516.95200,800
27 mar 202416.8316.9916.7416.9016.90186,300
26 mar 202416.8216.8716.6716.7216.72124,800
25 mar 202416.8016.9416.6516.6716.6786,600
22 mar 202416.9917.0216.7216.7216.72108,400
21 mar 202416.8917.0316.8416.9616.96197,700
20 mar 202416.6916.8816.5316.8616.86190,200
19 mar 202416.5416.7116.3416.7016.70107,900
18 mar 202416.6616.7316.5416.5916.59139,700
15 mar 202416.4016.6816.3716.6816.68214,400
14 mar 202416.6316.6316.3316.4916.49205,500
13 mar 202416.6716.7516.5916.6616.66199,300
13 mar 20240.38 Dividendo
12 mar 202417.0917.1616.9717.0216.64233,600
11 mar 202417.1117.1116.9117.0916.71196,900
08 mar 202417.1517.1916.9217.0616.68159,100
07 mar 202417.0017.0316.8717.0116.63145,600
06 mar 202417.0717.0716.8416.9016.52149,800
05 mar 202417.0517.1616.9117.0116.63106,900
04 mar 202417.2417.2417.0017.0616.6893,300
01 mar 202417.0717.2216.9817.2016.8277,000
29 feb 202417.1617.2516.9817.0516.67105,300
28 feb 202417.0917.2117.0117.1016.7271,900
27 feb 202417.2817.3117.0217.0916.71137,000
26 feb 202417.1517.2117.0017.1316.75185,300
23 feb 202416.9317.4916.8617.2216.84262,600
22 feb 202416.4816.6216.4116.6016.23122,100
21 feb 202416.4016.5116.3516.4916.1275,600
20 feb 202416.3516.5316.3216.3916.02110,900
16 feb 202416.4716.6316.3516.4316.06126,700
15 feb 202416.4316.6416.4216.6316.2677,400
14 feb 202416.3416.3616.1616.3115.9598,800
13 feb 202416.3616.4216.1716.1915.83152,100
12 feb 202416.5416.7216.5116.6216.25132,200
09 feb 202416.5816.6016.4316.5716.2066,600
08 feb 202416.3816.6316.3616.5316.1675,400
07 feb 202416.6816.6816.3316.3515.9871,700
06 feb 202416.4816.6416.4816.6016.2374,100
05 feb 202416.4516.5716.3116.5016.13132,200
02 feb 202416.5716.7116.5016.5916.22122,200
01 feb 202416.5516.8616.4916.8616.4897,800
31 ene 202417.0017.0016.5316.5316.1691,100
30 ene 202416.9717.0216.8916.9216.5455,500
29 ene 202416.8516.9816.7716.9816.6076,900
26 ene 202416.9017.0116.8316.8416.4656,200
25 ene 202416.7916.8916.7016.8216.4457,500
24 ene 202416.9616.9716.6116.6116.2463,800
23 ene 202416.9516.9516.7316.8016.4253,400
22 ene 202416.7816.9016.7616.8416.4666,600
19 ene 202416.6516.7416.5016.6816.3176,200
18 ene 202416.6516.6916.5516.6616.2966,400
17 ene 202416.6016.8116.5316.6816.31127,400
16 ene 202416.9817.0616.7016.7916.4299,100
12 ene 202417.1417.2016.9917.0316.6552,300
11 ene 202417.0017.0216.8516.9816.6083,200
10 ene 202417.0717.1717.0017.0816.7057,300
09 ene 202417.0917.2217.0117.1316.7566,200
08 ene 202417.1017.3217.0717.2616.8759,500
05 ene 202417.0817.2216.9217.1016.72109,800
04 ene 202417.1017.4117.0517.1116.7388,900
03 ene 202417.2717.3617.1217.1316.7597,800
02 ene 202417.2517.6017.2517.4217.03111,800
29 dic 202317.6917.6917.3317.3316.94128,100
28 dic 202317.4017.6517.3117.6217.2379,200
27 dic 202317.5117.6017.4017.4817.0993,700
26 dic 202317.3617.4317.2517.4217.0388,500
22 dic 202317.1417.3917.1417.3016.9197,500
21 dic 202317.1317.1817.0117.1516.7788,700
20 dic 202317.0917.3317.0117.0216.64131,400
19 dic 202317.1617.3017.1617.2016.82115,000
18 dic 202317.2417.3217.1517.1516.77294,000
15 dic 202317.2017.3217.1517.2416.86254,600
14 dic 202317.2817.4917.0717.2316.85215,300
13 dic 202316.7717.2216.5817.1416.76290,900
13 dic 20230.38 Dividendo
12 dic 202317.1017.1217.0317.1016.35128,200
11 dic 202317.3817.3817.0417.1016.35129,300
08 dic 202317.5417.5717.2417.3816.6179,800
07 dic 202317.4317.6017.3517.5316.7672,900
06 dic 202317.5717.7117.4317.4616.6981,600
05 dic 202317.4417.5617.4417.5216.7578,600
04 dic 202317.1917.4917.1917.4416.67146,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...