U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.94-0.06 (-0.27%)
Al cierre: 04:00PM EDT
22.00 +0.04 (+0.18%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
18 ago 2021 - 18 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 ago 202222.1022.1821.9421.9421.9490,900
17 ago 202221.8022.0421.5322.0022.00194,900
16 ago 202222.4422.6921.5421.7721.77269,500
15 ago 202222.5322.6322.2422.3422.34157,100
12 ago 202222.3023.0722.3022.5622.56219,100
11 ago 202221.9522.4021.8522.0922.09173,000
10 ago 202221.8521.8821.4921.7521.75184,200
09 ago 202221.6421.8821.2521.4921.4979,000
08 ago 202221.6621.8921.3621.6021.60108,700
05 ago 202221.3021.6021.2521.4921.4970,100
04 ago 202221.3321.5321.2621.4321.4372,200
03 ago 202221.7221.7321.2021.3821.38148,100
02 ago 202221.5321.9921.2821.4821.48121,900
01 ago 202221.3222.2221.3021.5321.53195,600
29 jul 202222.2722.4021.1521.2021.20170,400
28 jul 202221.7822.0421.5722.0022.0099,600
27 jul 202221.4421.7121.3321.6521.6557,000
26 jul 202221.3121.6821.2021.2521.2554,900
25 jul 202221.4821.5921.2221.4621.4646,200
22 jul 202221.5921.8521.1821.3321.3367,500
21 jul 202221.3921.7621.1121.7321.7368,200
20 jul 202221.3321.6521.2821.3421.3448,000
19 jul 202221.0021.5621.0021.3321.3372,300
18 jul 202220.5621.0020.5420.9620.9656,500
15 jul 202220.5220.6320.2620.5420.5463,800
14 jul 202220.1520.2719.9920.1020.1064,400
13 jul 202220.3920.7720.2020.2520.2566,900
12 jul 202220.4520.7920.2920.4920.4952,500
11 jul 202220.2820.7220.1220.5320.5357,700
08 jul 202220.3320.4620.0420.3120.3175,000
07 jul 202220.8820.8820.2420.2620.2674,300
06 jul 202220.7321.0020.5420.5520.55101,400
05 jul 202220.4520.7019.9420.6420.64178,300
01 jul 202220.4220.9520.2620.6520.65287,200
01 jul 20223:1 División de acciones
30 jun 202220.2320.6320.1320.3720.37112,200
29 jun 202220.5220.5620.0120.2120.2181,600
28 jun 202220.6720.8220.4120.4320.4351,000
27 jun 202220.3320.7920.1420.4820.4881,600
24 jun 202219.7920.2519.7920.2120.21182,400
23 jun 202219.8319.9419.4119.7019.7069,000
22 jun 202219.6920.1519.6319.8819.8878,300
21 jun 202219.4220.1319.4219.9219.9285,500
17 jun 202219.4719.7419.3519.3719.37109,200
16 jun 202219.0019.3018.5919.2319.23251,400
15 jun 202219.1719.4519.0719.1319.13220,500
14 jun 202219.9319.9319.0219.1719.17498,900
13 jun 202220.3320.4419.9019.9219.92162,300
10 jun 202220.6420.8520.3020.7120.7199,900
09 jun 202220.9621.0520.7320.7720.7771,400
08 jun 202221.4821.6021.0821.1621.1693,900
08 jun 20220.373333 Dividendo
07 jun 202221.8922.0721.6721.9921.62195,300
06 jun 202222.1322.1321.6721.8021.43117,300
03 jun 202221.8822.0021.6821.8221.45112,500
02 jun 202222.1422.1421.8122.0021.6376,200
01 jun 202222.1422.2521.5821.9721.60159,600
31 may 202222.0622.1921.5421.9621.59160,200
27 may 202222.1622.2521.9622.0921.71180,000
26 may 202221.8022.0221.7121.8221.45102,300
25 may 202221.4321.7421.3721.5621.1985,200
24 may 202221.0021.4520.6721.4221.0684,900
23 may 202220.5821.1920.5820.9520.5975,300
20 may 202221.1321.2020.3920.4820.1399,000
19 may 202221.1021.5420.9921.0120.65122,700
18 may 202221.6721.7021.0721.1020.7462,100
17 may 202221.6921.9621.4221.6721.30117,600
16 may 202221.0521.6921.0521.4721.11123,000
13 may 202220.3321.1420.2320.9120.56113,700
12 may 202219.9720.2419.6920.1919.8598,100
11 may 202219.9220.3619.8519.9919.6577,400
10 may 202220.0620.5519.8719.9619.6296,900
09 may 202220.5121.0020.0320.1119.77165,900
06 may 202220.5920.9020.4820.6320.2882,500
05 may 202221.0621.3320.3620.6020.25153,300
04 may 202221.0921.3620.6921.2520.8961,200
03 may 202220.3720.9620.3320.8120.4676,500
02 may 202221.2921.6320.3120.4720.12142,800
29 abr 202221.4121.7921.1121.2620.90101,700
28 abr 202221.5621.8321.4321.6821.3260,600
27 abr 202220.7021.4520.5421.3721.01130,200
26 abr 202221.2121.2120.5220.5520.2073,500
25 abr 202221.2021.2920.6721.2320.8787,600
22 abr 202221.6621.6721.1721.2220.8680,100
21 abr 202222.0922.0921.5821.6621.3068,400
20 abr 202221.8722.0421.6921.9721.6060,000
19 abr 202221.6021.9121.5021.6621.2968,400
18 abr 202221.6721.9321.5621.6521.2940,800
14 abr 202222.0722.1221.6721.7321.3651,900
13 abr 202221.4922.0521.4922.0521.68117,900
12 abr 202221.4921.7421.2621.3821.0271,100
11 abr 202221.5921.7021.3021.3821.0270,800
08 abr 202221.1821.6320.9321.4421.0781,000
07 abr 202221.7521.8721.2821.3220.9652,500
06 abr 202222.0622.2921.8021.8421.47131,100
05 abr 202221.9722.3321.8621.9421.5798,700
04 abr 202222.4522.4621.7821.9721.6089,100
01 abr 202222.1122.3522.0722.3321.95102,900
31 mar 202221.7122.3821.5522.1121.73287,700
30 mar 202221.6521.7021.5021.5721.2185,800
*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...