U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.74+0.21 (+1.13%)
Al cierre: 04:00PM EDT
19.43 +0.69 (+3.68%)
Fuera de horario: 05:49PM EDT
Periodo de tiempo:
02 oct 2021 - 02 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202218.7018.8618.4818.7418.7498,900
29 sept 202219.3119.3818.3518.5318.53112,200
28 sept 202218.8519.5418.6319.3119.31109,800
27 sept 202218.9819.1818.6218.6218.62141,800
26 sept 202219.2319.4718.7118.9618.96177,400
23 sept 202219.4119.5919.1919.4119.41135,900
22 sept 202219.8619.8619.4519.5419.54131,800
21 sept 202220.0120.1519.7619.8219.8298,300
20 sept 202220.3020.3019.9219.9219.92103,200
19 sept 202220.3120.5020.2320.4520.4568,400
16 sept 202219.6920.4619.6020.4220.42287,400
15 sept 202219.4620.0719.4619.7819.78116,400
14 sept 202219.7619.8919.4719.6219.62143,500
13 sept 202220.5220.6719.5419.6819.68183,200
12 sept 202220.5220.8920.4020.7620.76115,100
09 sept 202220.4120.4220.1220.3420.34113,100
09 sept 20220.38 Dividendo
08 sept 202220.8520.9620.3820.6320.25149,300
07 sept 202220.6021.0220.5620.9120.52116,200
06 sept 202220.9821.1120.1820.5920.21150,800
02 sept 202220.8421.2220.7120.8620.4889,400
01 sept 202221.1221.2620.5920.7520.37182,600
31 ago 202221.2521.4621.1121.1120.72100,000
30 ago 202221.4321.4721.1621.1920.8081,300
29 ago 202221.3921.6421.3021.4421.0580,300
26 ago 202222.0322.0721.4421.4821.0875,100
25 ago 202221.5822.0321.4922.0021.5993,500
24 ago 202221.8022.0021.4521.4521.05135,800
23 ago 202222.1622.1621.5321.7221.32121,000
22 ago 202221.8822.0621.7622.0521.64205,400
19 ago 202221.9322.1021.7221.9921.58109,600
18 ago 202222.1022.1821.9421.9421.5490,900
17 ago 202221.8022.0421.5322.0021.59194,900
16 ago 202222.4422.6921.5421.7721.37269,500
15 ago 202222.5322.6322.2422.3421.93157,100
12 ago 202222.3023.0722.3022.5622.14219,100
11 ago 202221.9522.4021.8522.0921.68173,000
10 ago 202221.8521.8821.4921.7521.35184,200
09 ago 202221.6421.8821.2521.4921.0979,000
08 ago 202221.6621.8921.3621.6021.20108,700
05 ago 202221.3021.6021.2521.4921.0970,100
04 ago 202221.3321.5321.2621.4321.0472,200
03 ago 202221.7221.7321.2021.3820.99148,100
02 ago 202221.5321.9921.2821.4821.08121,900
01 ago 202221.3222.2221.3021.5321.13195,600
29 jul 202222.2722.4021.1521.2020.81170,400
28 jul 202221.7822.0421.5722.0021.5999,600
27 jul 202221.4421.7121.3321.6521.2557,000
26 jul 202221.3121.6821.2021.2520.8654,900
25 jul 202221.4821.5921.2221.4621.0646,200
22 jul 202221.5921.8521.1821.3320.9467,500
21 jul 202221.3921.7621.1121.7321.3368,200
20 jul 202221.3321.6521.2821.3420.9548,000
19 jul 202221.0021.5621.0021.3320.9472,300
18 jul 202220.5621.0020.5420.9620.5756,500
15 jul 202220.5220.6320.2620.5420.1663,800
14 jul 202220.1520.2719.9920.1019.7364,400
13 jul 202220.3920.7720.2020.2519.8866,900
12 jul 202220.4520.7920.2920.4920.1152,500
11 jul 202220.2820.7220.1220.5320.1557,700
08 jul 202220.3320.4620.0420.3119.9475,000
07 jul 202220.8820.8820.2420.2619.8974,300
06 jul 202220.7321.0020.5420.5520.17101,400
05 jul 202220.4520.7019.9420.6420.26178,300
01 jul 202220.4220.9520.2620.6520.27287,200
01 jul 20223:1 División de acciones
30 jun 202220.2320.6320.1320.3720.00112,200
29 jun 202220.5220.5620.0120.2119.8481,600
28 jun 202220.6720.8220.4120.4320.0551,000
27 jun 202220.3320.7920.1420.4820.1181,600
24 jun 202219.7920.2519.7920.2119.84182,400
23 jun 202219.8319.9419.4119.7019.3369,000
22 jun 202219.6920.1519.6319.8819.5178,300
21 jun 202219.4220.1319.4219.9219.5585,500
17 jun 202219.4719.7419.3519.3719.01109,200
16 jun 202219.0019.3018.5919.2318.88251,400
15 jun 202219.1719.4519.0719.1318.78220,500
14 jun 202219.9319.9319.0219.1718.82498,900
13 jun 202220.3320.4419.9019.9219.56162,300
10 jun 202220.6420.8520.3020.7120.3399,900
09 jun 202220.9621.0520.7320.7720.3971,400
08 jun 202221.4821.6021.0821.1620.7793,900
08 jun 20220.373333 Dividendo
07 jun 202221.8922.0721.6721.9921.22195,300
06 jun 202222.1322.1321.6721.8021.04117,300
03 jun 202221.8822.0021.6821.8221.06112,500
02 jun 202222.1422.1421.8122.0021.2376,200
01 jun 202222.1422.2521.5821.9721.20159,600
31 may 202222.0622.1921.5421.9621.19160,200
27 may 202222.1622.2521.9622.0921.31180,000
26 may 202221.8022.0221.7121.8221.05102,300
25 may 202221.4321.7421.3721.5620.8085,200
24 may 202221.0021.4520.6721.4220.6784,900
23 may 202220.5821.1920.5820.9520.2175,300
20 may 202221.1321.2020.3920.4819.7699,000
19 may 202221.1021.5420.9921.0120.27122,700
18 may 202221.6721.7021.0721.1020.3662,100
17 may 202221.6921.9621.4221.6720.91117,600
16 may 202221.0521.6921.0521.4720.72123,000
13 may 202220.3321.1420.2320.9120.18113,700
*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...