U.S. markets close in 1 hour 24 minutes

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
56.43-1.37 (-2.37%)
A partir del 02:27PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202257.4757.5056.4356.4356.4324,671
27 de ene. de 202259.0559.1457.7157.8057.8043,300
26 de ene. de 202259.8560.3257.6158.1358.1339,500
25 de ene. de 202258.7059.6958.0159.0959.0937,800
24 de ene. de 202259.2459.5457.3159.3159.3162,600
21 de ene. de 202259.3760.3258.3060.0160.0159,100
20 de ene. de 202263.2463.4059.6259.7059.7091,900
19 de ene. de 202263.2663.8062.8162.8162.8148,100
18 de ene. de 202264.1564.1563.1663.6663.6648,300
14 de ene. de 202264.5064.5063.1164.1664.1645,300
13 de ene. de 202262.7564.8562.7564.4264.4264,500
12 de ene. de 202263.7263.7262.6862.8062.8031,900
11 de ene. de 202262.7163.7362.0463.4763.4750,400
10 de ene. de 202263.0663.0662.1562.7062.7038,900
07 de ene. de 202262.6763.2562.4162.7362.7362,700
06 de ene. de 202261.2962.6061.2962.2762.2725,800
05 de ene. de 202261.9562.3861.0161.2961.2934,800
04 de ene. de 202263.0063.9461.7262.0262.0251,400
03 de ene. de 202261.8463.1161.6063.0063.0055,800
31 de dic. de 202161.4761.6860.9161.4261.42113,200
30 de dic. de 202161.2261.6861.0161.2261.2232,300
29 de dic. de 202160.4061.2460.0060.9360.9353,700
28 de dic. de 202160.1960.6659.9460.1260.1244,300
27 de dic. de 202159.8060.5059.4260.1560.1551,700
23 de dic. de 202159.0060.0058.3359.7659.7658,500
22 de dic. de 202157.4958.8657.2758.5958.5935,500
21 de dic. de 202156.0057.3956.0057.2857.28120,500
20 de dic. de 202155.0055.4754.0555.3455.3448,700
17 de dic. de 202155.4255.6454.9355.4755.4737,300
16 de dic. de 202156.0356.2854.8055.6355.6351,300
15 de dic. de 202155.7656.0954.9055.8355.8336,000
14 de dic. de 202155.5055.9855.1855.4755.4737,900
13 de dic. de 202155.0655.5754.7555.3255.3254,300
10 de dic. de 202154.5454.9254.2554.8154.8130,600
09 de dic. de 202155.0055.0754.5054.6854.6822,800
08 de dic. de 202154.3755.6054.3755.2755.2727,000
08 de dic. de 20211 Dividendo
07 de dic. de 202155.9956.2055.4555.7254.7234,200
06 de dic. de 202155.3056.2455.0855.4254.4329,600
03 de dic. de 202155.9356.2854.5554.9153.9224,400
02 de dic. de 202154.7755.9854.5055.4554.4537,600
01 de dic. de 202155.6756.0554.4454.4853.5038,300
30 de nov. de 202155.1355.7354.4854.9253.9345,900
29 de nov. de 202155.6156.7154.2955.7154.7160,300
26 de nov. de 202155.8556.0054.0554.9453.9537,100
24 de nov. de 202155.8956.7155.5856.4955.4838,500
23 de nov. de 202157.3358.0256.2956.4355.4246,400
22 de nov. de 202157.1057.9956.2657.6956.6530,100
19 de nov. de 202157.3557.5456.0857.1056.0839,500
18 de nov. de 202156.6957.5456.6657.3556.3240,400
17 de nov. de 202157.3657.3655.9356.9155.8945,100
16 de nov. de 202155.9657.3255.6557.2156.1890,100
15 de nov. de 202155.9956.3955.5756.2955.2833,700
12 de nov. de 202156.3856.4355.6555.6654.6612,500
11 de nov. de 202155.9256.4955.4956.4955.4814,700
10 de nov. de 202155.4156.1855.3655.8854.8813,500
09 de nov. de 202155.4355.5754.7555.3954.4013,000
08 de nov. de 202156.9156.9155.0055.1754.1833,500
05 de nov. de 202154.7656.7154.7656.4955.4837,100
04 de nov. de 202154.2554.7153.7654.2253.2524,700
03 de nov. de 202153.9654.4553.9654.3353.35117,200
02 de nov. de 202154.2954.4953.5053.9052.93114,900
01 de nov. de 202154.0554.6353.6454.1353.1625,200
29 de oct. de 202154.3354.9253.6153.6152.6526,800
28 de oct. de 202154.0154.5553.5754.0253.0514,700
27 de oct. de 202153.6654.6053.5254.1453.1722,200
26 de oct. de 202153.8354.4753.3053.9252.9525,400
25 de oct. de 202153.0054.0052.8253.4952.5317,700
22 de oct. de 202153.7053.8452.7053.1352.1818,700
21 de oct. de 202154.3754.3753.0953.3752.4116,900
20 de oct. de 202153.3654.4453.0454.4453.4614,800
19 de oct. de 202153.6153.7153.1153.3352.3713,600
18 de oct. de 202153.3554.0053.2153.4552.4916,800
15 de oct. de 202154.5854.6553.5153.5152.5525,100
14 de oct. de 202154.1054.5053.7854.1153.1423,100
13 de oct. de 202153.8353.9853.3553.9052.939,200
12 de oct. de 202153.3053.8753.2853.6952.739,800
11 de oct. de 202153.1453.8653.1453.4952.5317,400
08 de oct. de 202154.0954.0953.1853.3052.3422,600
07 de oct. de 202154.2855.0053.8054.1053.1316,000
06 de oct. de 202153.6354.1852.7854.1053.1327,000
05 de oct. de 202154.9354.9353.8453.8552.8823,600
04 de oct. de 202155.0055.5054.7255.0154.0242,200
01 de oct. de 202153.7055.1953.6054.7253.7447,300
30 de sep. de 202154.1954.2253.3553.7652.8032,700
29 de sep. de 202153.1054.1852.9953.7652.8023,200
28 de sep. de 202153.6353.6553.0153.0352.0820,400
27 de sep. de 202153.8154.8153.3253.4752.5129,500
24 de sep. de 202154.5054.5054.0054.0753.1010,800
23 de sep. de 202154.5954.9754.2854.7253.7413,300
22 de sep. de 202153.2254.2653.2254.1653.1933,500
21 de sep. de 202153.3953.8453.0053.3152.3524,100
20 de sep. de 202153.5654.0252.6653.0752.1239,700
17 de sep. de 202154.5554.7553.5153.7752.8073,400
16 de sep. de 202154.1954.4853.8254.3253.3526,500
15 de sep. de 202154.4554.7554.1454.5653.5834,300
14 de sep. de 202154.3054.5553.5254.4953.5123,700
13 de sep. de 202154.0054.2953.7854.1053.1328,200
10 de sep. de 202154.6754.6753.5754.0153.0435,900
09 de sep. de 202154.6954.9554.0754.4653.4822,900
*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...