U.S. markets open in 16 minutes

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.97-0.18 (-0.85%)
Al cierre: 04:00PM EST
19.75 -1.22 (-5.82%)
Antes de la apertura del mercado: 09:14AM EST
Periodo de tiempo:
01 dic 2021 - 01 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202221.0821.3320.7520.9720.97109,400
29 nov 202220.2721.2020.1821.1521.15185,400
28 nov 202220.5021.0020.1320.2420.24111,900
25 nov 202220.4420.7220.4420.4620.4665,100
23 nov 202220.3220.5620.3020.3520.3598,900
22 nov 202220.4020.6020.2520.4520.45141,700
21 nov 202220.3620.4420.1520.3920.3983,300
18 nov 202220.4020.4820.2220.3920.3973,500
17 nov 202219.8220.1519.7120.1520.15103,800
16 nov 202219.8620.3419.8619.9719.97198,800
15 nov 202219.9520.2719.8520.0220.0279,900
14 nov 202220.0620.3819.8319.8619.86105,700
11 nov 202220.1320.3119.9120.2320.23158,400
10 nov 202220.3420.6320.1120.2320.23124,600
09 nov 202219.8120.0219.6319.6719.6769,000
08 nov 202220.3120.3819.6820.0220.0299,400
07 nov 202220.6020.6520.0220.3920.39122,700
04 nov 202220.2420.4519.9520.4220.42114,200
03 nov 202219.9620.3319.5020.1120.11100,800
02 nov 202220.5820.8019.9520.0720.07133,800
01 nov 202220.3520.5320.0020.4220.42172,300
31 oct 202220.3520.5620.0520.1020.10131,000
28 oct 202220.0020.6619.8920.4520.45120,100
27 oct 202220.1820.2819.8520.0820.0871,600
26 oct 202220.0020.2519.9020.0120.0176,600
25 oct 202219.2220.4319.2219.9719.97167,800
24 oct 202218.9119.3018.9119.1919.1995,900
21 oct 202218.7119.0318.5118.8818.8879,900
20 oct 202218.5018.9518.5018.5818.5854,300
19 oct 202218.8318.9618.3718.5018.5067,400
18 oct 202218.9319.2018.5418.8318.83110,300
17 oct 202218.2718.8118.2318.5618.56111,900
14 oct 202218.4218.6017.8217.8717.8753,800
13 oct 202217.3118.2417.1818.1818.1887,500
12 oct 202217.8217.8217.5217.5817.5867,000
11 oct 202217.4817.8117.3617.6717.6773,500
10 oct 202217.6517.9017.3917.4717.4797,000
07 oct 202217.8218.3317.7417.8717.87105,800
06 oct 202218.2818.4117.8217.8417.8478,800
05 oct 202218.5318.7118.0118.4118.41111,400
04 oct 202218.8219.5218.5518.7718.77168,400
03 oct 202218.7519.0818.4918.8218.82102,800
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 202219.6920.4619.6020.4220.42289,200
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
*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...