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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2022	21.08	21.33	20.75	20.97	20.97	109,400
29 nov 2022	20.27	21.20	20.18	21.15	21.15	185,400
28 nov 2022	20.50	21.00	20.13	20.24	20.24	111,900
25 nov 2022	20.44	20.72	20.44	20.46	20.46	65,100
23 nov 2022	20.32	20.56	20.30	20.35	20.35	98,900
22 nov 2022	20.40	20.60	20.25	20.45	20.45	141,700
21 nov 2022	20.36	20.44	20.15	20.39	20.39	83,300
18 nov 2022	20.40	20.48	20.22	20.39	20.39	73,500
17 nov 2022	19.82	20.15	19.71	20.15	20.15	103,800
16 nov 2022	19.86	20.34	19.86	19.97	19.97	198,800
15 nov 2022	19.95	20.27	19.85	20.02	20.02	79,900
14 nov 2022	20.06	20.38	19.83	19.86	19.86	105,700
11 nov 2022	20.13	20.31	19.91	20.23	20.23	158,400
10 nov 2022	20.34	20.63	20.11	20.23	20.23	124,600
09 nov 2022	19.81	20.02	19.63	19.67	19.67	69,000
08 nov 2022	20.31	20.38	19.68	20.02	20.02	99,400
07 nov 2022	20.60	20.65	20.02	20.39	20.39	122,700
04 nov 2022	20.24	20.45	19.95	20.42	20.42	114,200
03 nov 2022	19.96	20.33	19.50	20.11	20.11	100,800
02 nov 2022	20.58	20.80	19.95	20.07	20.07	133,800
01 nov 2022	20.35	20.53	20.00	20.42	20.42	172,300
31 oct 2022	20.35	20.56	20.05	20.10	20.10	131,000
28 oct 2022	20.00	20.66	19.89	20.45	20.45	120,100
27 oct 2022	20.18	20.28	19.85	20.08	20.08	71,600
26 oct 2022	20.00	20.25	19.90	20.01	20.01	76,600
25 oct 2022	19.22	20.43	19.22	19.97	19.97	167,800
24 oct 2022	18.91	19.30	18.91	19.19	19.19	95,900
21 oct 2022	18.71	19.03	18.51	18.88	18.88	79,900
20 oct 2022	18.50	18.95	18.50	18.58	18.58	54,300
19 oct 2022	18.83	18.96	18.37	18.50	18.50	67,400
18 oct 2022	18.93	19.20	18.54	18.83	18.83	110,300
17 oct 2022	18.27	18.81	18.23	18.56	18.56	111,900
14 oct 2022	18.42	18.60	17.82	17.87	17.87	53,800
13 oct 2022	17.31	18.24	17.18	18.18	18.18	87,500
12 oct 2022	17.82	17.82	17.52	17.58	17.58	67,000
11 oct 2022	17.48	17.81	17.36	17.67	17.67	73,500
10 oct 2022	17.65	17.90	17.39	17.47	17.47	97,000
07 oct 2022	17.82	18.33	17.74	17.87	17.87	105,800
06 oct 2022	18.28	18.41	17.82	17.84	17.84	78,800
05 oct 2022	18.53	18.71	18.01	18.41	18.41	111,400
04 oct 2022	18.82	19.52	18.55	18.77	18.77	168,400
03 oct 2022	18.75	19.08	18.49	18.82	18.82	102,800
30 sept 2022	18.70	18.86	18.48	18.74	18.74	98,900
29 sept 2022	19.31	19.38	18.35	18.53	18.53	112,200
28 sept 2022	18.85	19.54	18.63	19.31	19.31	109,800
27 sept 2022	18.98	19.18	18.62	18.62	18.62	141,800
26 sept 2022	19.23	19.47	18.71	18.96	18.96	177,400
23 sept 2022	19.41	19.59	19.19	19.41	19.41	135,900
22 sept 2022	19.86	19.86	19.45	19.54	19.54	131,800
21 sept 2022	20.01	20.15	19.76	19.82	19.82	98,300
20 sept 2022	20.30	20.30	19.92	19.92	19.92	103,200
19 sept 2022	20.31	20.50	20.23	20.45	20.45	68,400
16 sept 2022	19.69	20.46	19.60	20.42	20.42	289,200
15 sept 2022	19.46	20.07	19.46	19.78	19.78	116,400
14 sept 2022	19.76	19.89	19.47	19.62	19.62	143,500
13 sept 2022	20.52	20.67	19.54	19.68	19.68	183,200
12 sept 2022	20.52	20.89	20.40	20.76	20.76	115,100
09 sept 2022	20.41	20.42	20.12	20.34	20.34	113,100
09 sept 2022	0.38 Dividendo
08 sept 2022	20.85	20.96	20.38	20.63	20.25	149,300
07 sept 2022	20.60	21.02	20.56	20.91	20.52	116,200
06 sept 2022	20.98	21.11	20.18	20.59	20.21	150,800
02 sept 2022	20.84	21.22	20.71	20.86	20.48	89,400
01 sept 2022	21.12	21.26	20.59	20.75	20.37	182,600
31 ago 2022	21.25	21.46	21.11	21.11	20.72	100,000
30 ago 2022	21.43	21.47	21.16	21.19	20.80	81,300
29 ago 2022	21.39	21.64	21.30	21.44	21.05	80,300
26 ago 2022	22.03	22.07	21.44	21.48	21.08	75,100
25 ago 2022	21.58	22.03	21.49	22.00	21.59	93,500
24 ago 2022	21.80	22.00	21.45	21.45	21.05	135,800
23 ago 2022	22.16	22.16	21.53	21.72	21.32	121,000
22 ago 2022	21.88	22.06	21.76	22.05	21.64	205,400
19 ago 2022	21.93	22.10	21.72	21.99	21.58	109,600
18 ago 2022	22.10	22.18	21.94	21.94	21.54	90,900
17 ago 2022	21.80	22.04	21.53	22.00	21.59	194,900
16 ago 2022	22.44	22.69	21.54	21.77	21.37	269,500
15 ago 2022	22.53	22.63	22.24	22.34	21.93	157,100
12 ago 2022	22.30	23.07	22.30	22.56	22.14	219,100
11 ago 2022	21.95	22.40	21.85	22.09	21.68	173,000
10 ago 2022	21.85	21.88	21.49	21.75	21.35	184,200
09 ago 2022	21.64	21.88	21.25	21.49	21.09	79,000
08 ago 2022	21.66	21.89	21.36	21.60	21.20	108,700
05 ago 2022	21.30	21.60	21.25	21.49	21.09	70,100
04 ago 2022	21.33	21.53	21.26	21.43	21.04	72,200
03 ago 2022	21.72	21.73	21.20	21.38	20.99	148,100
02 ago 2022	21.53	21.99	21.28	21.48	21.08	121,900
01 ago 2022	21.32	22.22	21.30	21.53	21.13	195,600
29 jul 2022	22.27	22.40	21.15	21.20	20.81	170,400
28 jul 2022	21.78	22.04	21.57	22.00	21.59	99,600
27 jul 2022	21.44	21.71	21.33	21.65	21.25	57,000
26 jul 2022	21.31	21.68	21.20	21.25	20.86	54,900
25 jul 2022	21.48	21.59	21.22	21.46	21.06	46,200
22 jul 2022	21.59	21.85	21.18	21.33	20.94	67,500
21 jul 2022	21.39	21.76	21.11	21.73	21.33	68,200
20 jul 2022	21.33	21.65	21.28	21.34	20.95	48,000
19 jul 2022	21.00	21.56	21.00	21.33	20.94	72,300
18 jul 2022	20.56	21.00	20.54	20.96	20.57	56,500
15 jul 2022	20.52	20.63	20.26	20.54	20.16	63,800
14 jul 2022	20.15	20.27	19.99	20.10	19.73	64,400
13 jul 2022	20.39	20.77	20.20	20.25	19.88	66,900
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...

F S&P 5004,096.50+15.25(+0.37%)

F Dow Jones34,647.00+48.00(+0.14%)

F Nasdaq12,078.00+35.75(+0.30%)

RTY=F1,894.80+7.30(+0.39%)

Petróleo82.71+2.16(+2.68%)

Oro1,805.20+45.30(+2.57%)

CTO Realty Growth, Inc. (CTO)

F S&P 500
4,096.50
+15.25(+0.37%)

F Dow Jones
34,647.00
+48.00(+0.14%)

F Nasdaq
12,078.00
+35.75(+0.30%)

RTY=F
1,894.80
+7.30(+0.39%)

Petróleo
82.71
+2.16(+2.68%)

Oro
1,805.20
+45.30(+2.57%)