U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.84+0.27 (+1.45%)
Al cierre: 04:00PM EDT
18.87 +0.03 (+0.16%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202418.6518.8618.6118.8418.84208,300
10 oct 202418.7618.7618.5118.5718.57332,300
09 oct 202418.8518.9418.7418.7918.79687,300
08 oct 202418.7518.8718.6718.8218.82653,100
07 oct 202418.7718.7918.5818.6818.68258,800
04 oct 202419.0319.0518.7218.8218.82238,000
03 oct 202419.0719.1218.8318.9718.97266,400
02 oct 202419.0619.0718.8918.9818.98253,900
01 oct 202419.0819.1018.9019.0019.00284,300
30 sept 202419.0719.2018.9519.0219.02336,200
27 sept 202418.9119.2018.8618.9918.99325,700
26 sept 202419.2419.3118.8818.8918.89294,800
25 sept 202418.9219.0818.8619.0719.07268,600
24 sept 202419.0019.0318.8518.9318.93436,900
23 sept 202419.2119.2818.9418.9618.96399,200
20 sept 202419.3319.3819.1419.1719.17579,700
19 sept 202419.5419.5419.2719.4419.44247,900
18 sept 202419.2319.4719.1919.3119.31270,100
17 sept 202419.6519.6619.1619.2319.23366,000
16 sept 202419.3419.6919.1519.5319.53647,400
13 sept 202419.0519.1818.9919.0619.06564,300
12 sept 202418.5619.0918.5618.9118.91739,300
12 sept 20240.38 Dividendo
11 sept 202419.5319.6518.5918.8718.491,665,700
10 sept 202419.5321.1519.1921.1520.725,951,900
09 sept 202419.1819.5319.1119.5219.13358,900
06 sept 202419.2419.3319.0119.2418.85302,700
05 sept 202419.1119.5319.1119.2418.85518,800
04 sept 202418.9519.2318.9319.0118.63602,300
03 sept 202418.9819.0218.7818.9318.55431,700
30 ago 202419.0219.1118.8519.0218.64644,900
29 ago 202419.2219.2718.9218.9218.54656,500
28 ago 202419.1419.3519.0619.1618.77271,400
27 ago 202419.3319.4418.9819.1118.73831,400
26 ago 202419.2419.5619.1019.3418.95742,800
23 ago 202418.6819.1418.6218.9018.52955,500
22 ago 202419.0119.1218.4718.5018.13794,900
21 ago 202419.2419.3718.9218.9418.56580,300
20 ago 202419.2419.3618.9318.9718.59594,700
19 ago 202419.3619.8419.0819.1718.78582,800
16 ago 202419.3519.3619.1519.2718.88212,800
15 ago 202419.4519.4519.1819.2218.83265,400
14 ago 202419.3819.4019.2119.2618.87119,400
13 ago 202419.3719.4719.2519.3018.91166,400
12 ago 202419.5019.5019.1719.2518.86166,600
09 ago 202419.8119.8119.4619.5019.11161,200
08 ago 202419.8420.0619.7519.8219.42101,600
07 ago 202419.8020.0519.7019.7519.35105,400
06 ago 202419.5019.9719.4619.8019.40167,100
05 ago 202419.6919.7419.2719.4819.09203,000
02 ago 202419.9120.2119.9120.0719.67128,100
01 ago 202420.0820.2519.8920.0719.67149,400
31 jul 202420.0920.2820.0520.0719.67195,600
30 jul 202419.7120.1719.6820.1519.74181,600
29 jul 202419.6119.8619.5519.6219.22162,500
26 jul 202419.4019.7619.2219.6119.22206,800
25 jul 202419.1019.2518.9018.9818.60127,900
24 jul 202419.2219.4518.9818.9918.61117,100
23 jul 202419.1419.5019.0919.3318.94205,800
22 jul 202418.9919.2218.7819.1118.73136,200
19 jul 202418.8618.9118.7318.8918.5181,900
18 jul 202418.6318.8918.6118.8118.43176,400
17 jul 202418.5818.7218.5118.6918.31412,300
16 jul 202418.6818.7618.5618.5818.21182,400
15 jul 202418.3918.6118.3318.5418.17118,000
12 jul 202418.2018.3118.1218.2517.88115,000
11 jul 202417.7918.1017.6418.0917.73162,500
10 jul 202417.5517.6617.4417.6417.28129,100
09 jul 202417.3817.4717.2717.4517.1071,300
08 jul 202417.3817.4917.3617.4117.0676,700
05 jul 202417.4917.5017.3217.3617.0176,000
03 jul 202417.5317.6517.4717.4917.1464,900
02 jul 202417.4017.4917.3517.4717.12104,800
01 jul 202417.5717.5917.2017.3617.01139,400
28 jun 202417.5117.5417.2217.4617.11386,600
27 jun 202417.1417.3017.1417.2916.94115,400
26 jun 202417.0717.1617.0317.0316.6989,000
25 jun 202417.5317.5317.1117.1516.80133,100
24 jun 202417.2017.5017.1117.4817.13163,700
21 jun 202417.2517.2517.0917.1016.76141,200
20 jun 202417.3517.3817.1717.1916.8488,600
18 jun 202417.4017.4317.3217.3316.9882,400
17 jun 202417.3917.4917.3517.4017.0575,800
14 jun 202417.3417.4217.2717.4217.07107,700
13 jun 202417.4717.5417.3917.4317.08111,100
13 jun 20240.38 Dividendo
12 jun 202417.9017.9917.7717.7817.05146,300
11 jun 202417.8917.9017.7317.7617.03105,800
10 jun 202417.8517.9917.7817.9317.19156,400
07 jun 202417.8417.9417.8217.9017.1688,100
06 jun 202417.8917.9717.8617.9417.2071,900
05 jun 202418.0018.0017.8917.9317.1991,600
04 jun 202417.8417.9817.8217.9817.24120,800
03 jun 202417.8817.8817.7917.8517.12113,500
31 may 202417.6817.7917.5317.7617.03125,500
30 may 202417.5017.7217.5017.6716.9479,400
29 may 202417.4317.4617.3117.3816.67129,300
28 may 202417.4717.6517.4617.4816.76141,400
24 may 202417.5217.5817.4517.4516.7365,800
23 may 202417.6817.7217.4817.5316.81109,000
*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...