U.S. markets close in 33 minutes

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.86+0.05 (+0.25%)
A partir del 03:24PM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202418.8618.8818.7318.8618.8639,258
18 jul 202418.6318.8918.6118.8118.81176,400
17 jul 202418.5818.7218.5118.6918.69412,300
16 jul 202418.6818.7618.5618.5818.58182,400
15 jul 202418.3918.6118.3318.5418.54118,000
12 jul 202418.2018.3118.1218.2518.25114,600
11 jul 202417.7918.1017.6418.0918.09162,500
10 jul 202417.5517.6617.4417.6417.64129,100
09 jul 202417.3817.4717.2717.4517.4571,300
08 jul 202417.3817.4917.3617.4117.4176,700
05 jul 202417.4917.5017.3217.3617.3676,000
03 jul 202417.5317.6517.4717.4917.4964,900
02 jul 202417.4017.4917.3517.4717.47104,800
01 jul 202417.5717.5917.2017.3617.36139,400
28 jun 202417.5117.5417.2217.4617.46386,600
27 jun 202417.1417.3017.1417.2917.29115,400
26 jun 202417.0717.1617.0317.0317.0389,000
25 jun 202417.5317.5317.1117.1517.15133,100
24 jun 202417.2017.5017.1117.4817.48163,700
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
*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...