U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.10-0.09 (-0.52%)
Al cierre: 04:00PM EDT
17.31 +0.21 (+1.23%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202417.2517.2517.0917.1017.10141,200
20 jun 202417.3517.3817.1717.1917.1988,600
18 jun 202417.4017.4317.3217.3317.3382,400
17 jun 202417.3917.4917.3517.4017.4075,800
14 jun 202417.3417.4217.2717.4217.42107,700
13 jun 202417.4717.5417.3917.4317.43111,100
13 jun 20240.38 Dividendo
12 jun 202417.9017.9917.7717.7817.40146,300
11 jun 202417.8917.9017.7317.7617.38105,800
10 jun 202417.8517.9917.7817.9317.55156,400
07 jun 202417.8417.9417.8217.9017.5288,100
06 jun 202417.8917.9717.8617.9417.5671,900
05 jun 202418.0018.0017.8917.9317.5591,600
04 jun 202417.8417.9817.8217.9817.60120,800
03 jun 202417.8817.8817.7917.8517.47113,500
31 may 202417.6817.7917.5317.7617.38125,500
30 may 202417.5017.7217.5017.6717.2979,400
29 may 202417.4317.4617.3117.3817.01129,300
28 may 202417.4717.6517.4617.4817.11141,400
24 may 202417.5217.5817.4517.4517.0865,800
23 may 202417.6817.7217.4817.5317.16109,000
22 may 202417.7217.8017.6717.6817.3092,700
21 may 202417.6817.7717.6217.7517.3759,400
20 may 202417.8217.9017.6717.6717.2993,700
17 may 202417.8517.8717.7317.8017.42111,500
16 may 202417.7317.8417.6617.8117.4391,000
15 may 202417.6117.7317.5717.6517.27102,000
14 may 202417.4417.4717.3317.4517.08122,200
13 may 202417.3317.3817.2517.3616.9997,400
10 may 202417.3417.3417.2117.3016.9395,400
09 may 202417.3417.3617.2317.2516.88125,400
08 may 202417.2017.3517.1617.3416.97109,900
07 may 202416.9917.3116.9917.2416.87127,600
06 may 202417.0817.1516.9516.9716.61161,200
03 may 202417.7017.7517.0217.0216.66182,900
02 may 202417.4417.5517.3517.4717.10110,000
01 may 202417.3917.5217.3317.3717.00128,700
30 abr 202417.1917.5317.1817.3516.98262,800
29 abr 202417.1917.3417.1817.3216.95130,100
26 abr 202417.1417.1817.0717.1316.7680,300
25 abr 202417.0617.1116.9717.1116.74106,800
24 abr 202417.1317.2117.0517.1616.79150,900
23 abr 202417.0617.2517.0217.2016.83174,000
22 abr 202417.0517.1016.9117.0916.72155,700
19 abr 202416.6816.9816.6716.9816.62124,200
18 abr 202416.6816.7716.6116.7216.36112,000
17 abr 202416.5716.7116.5616.6116.26148,400
16 abr 202416.6216.6716.5116.5416.19167,300
15 abr 202416.9016.9016.7016.7216.36240,700
12 abr 202416.7516.9216.7516.9116.55135,800
11 abr 202416.7016.8916.6216.8916.53114,500
10 abr 202416.8016.8316.5816.7016.34200,100
09 abr 202417.0317.0416.9517.0116.65176,800
08 abr 202416.9017.0416.9017.0016.64232,100
05 abr 202416.7616.8616.7216.7716.41125,400
04 abr 202416.9017.0216.7816.8016.44182,400
03 abr 202416.7616.8516.6816.8516.49186,400
02 abr 202416.9117.0016.7016.7616.40170,800
01 abr 202416.9817.0416.9017.0016.64239,600
28 mar 202416.9917.0516.8916.9516.59200,800
27 mar 202416.8316.9916.7416.9016.54186,300
26 mar 202416.8216.8716.6716.7216.36124,800
25 mar 202416.8016.9416.6516.6716.3186,600
22 mar 202416.9917.0216.7216.7216.36108,400
21 mar 202416.8917.0316.8416.9616.60197,700
20 mar 202416.6916.8816.5316.8616.50190,200
19 mar 202416.5416.7116.3416.7016.34107,900
18 mar 202416.6616.7316.5416.5916.24139,700
15 mar 202416.4016.6816.3716.6816.32214,400
14 mar 202416.6316.6316.3316.4916.14205,500
13 mar 202416.6716.7516.5916.6616.30199,300
13 mar 20240.38 Dividendo
12 mar 202417.0917.1616.9717.0216.28233,600
11 mar 202417.1117.1116.9117.0916.35196,900
08 mar 202417.1517.1916.9217.0616.32159,100
07 mar 202417.0017.0316.8717.0116.27145,600
06 mar 202417.0717.0716.8416.9016.17149,800
05 mar 202417.0517.1616.9117.0116.27106,900
04 mar 202417.2417.2417.0017.0616.3293,300
01 mar 202417.0717.2216.9817.2016.4677,000
29 feb 202417.1617.2516.9817.0516.31105,300
28 feb 202417.0917.2117.0117.1016.3671,900
27 feb 202417.2817.3117.0217.0916.35137,000
26 feb 202417.1517.2117.0017.1316.39185,300
23 feb 202416.9317.4916.8617.2216.48262,600
22 feb 202416.4816.6216.4116.6015.88122,100
21 feb 202416.4016.5116.3516.4915.7875,600
20 feb 202416.3516.5316.3216.3915.68110,900
16 feb 202416.4716.6316.3516.4315.72126,700
15 feb 202416.4316.6416.4216.6315.9177,400
14 feb 202416.3416.3616.1616.3115.6198,800
13 feb 202416.3616.4216.1716.1915.49152,100
12 feb 202416.5416.7216.5116.6215.90132,200
09 feb 202416.5816.6016.4316.5715.8566,600
08 feb 202416.3816.6316.3616.5315.8275,400
07 feb 202416.6816.6816.3316.3515.6471,700
06 feb 202416.4816.6416.4816.6015.8874,100
05 feb 202416.4516.5716.3116.5015.79132,200
02 feb 202416.5716.7116.5016.5915.87122,200
01 feb 202416.5516.8616.4916.8616.1397,800
*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...