U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.22+0.62 (+3.73%)
Al cierre: 04:00PM EST
17.49 +0.27 (+1.57%)
Fuera de horario: 07:14PM EST
Periodo de tiempo:
24 feb 2023 - 24 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202416.9317.4916.8617.2217.22262,600
22 feb 202416.4816.6216.4116.6016.60122,100
21 feb 202416.4016.5116.3516.4916.4975,600
20 feb 202416.3516.5316.3216.3916.39110,900
16 feb 202416.4716.6316.3516.4316.43126,700
15 feb 202416.4316.6416.4216.6316.6377,400
14 feb 202416.3416.3616.1616.3116.3198,800
13 feb 202416.3616.4216.1716.1916.19152,100
12 feb 202416.5416.7216.5116.6216.62132,200
09 feb 202416.5816.6016.4316.5716.5766,600
08 feb 202416.3816.6316.3616.5316.5375,400
07 feb 202416.6816.6816.3316.3516.3571,700
06 feb 202416.4816.6416.4816.6016.6074,100
05 feb 202416.4516.5716.3116.5016.50132,200
02 feb 202416.5716.7116.5016.5916.59122,200
01 feb 202416.5516.8616.4916.8616.8697,800
31 ene 202417.0017.0016.5316.5316.5391,100
30 ene 202416.9717.0216.8916.9216.9255,500
29 ene 202416.8516.9816.7716.9816.9876,900
26 ene 202416.9017.0116.8316.8416.8456,200
25 ene 202416.7916.8916.7016.8216.8257,500
24 ene 202416.9616.9716.6116.6116.6163,800
23 ene 202416.9516.9516.7316.8016.8053,400
22 ene 202416.7816.9016.7616.8416.8466,600
19 ene 202416.6516.7416.5016.6816.6876,200
18 ene 202416.6516.6916.5516.6616.6666,400
17 ene 202416.6016.8116.5316.6816.68127,400
16 ene 202416.9817.0616.7016.7916.7999,100
12 ene 202417.1417.2016.9917.0317.0352,300
11 ene 202417.0017.0216.8516.9816.9883,200
10 ene 202417.0717.1717.0017.0817.0857,300
09 ene 202417.0917.2217.0117.1317.1366,200
08 ene 202417.1017.3217.0717.2617.2659,500
05 ene 202417.0817.2216.9217.1017.10109,800
04 ene 202417.1017.4117.0517.1117.1188,900
03 ene 202417.2717.3617.1217.1317.1397,800
02 ene 202417.2517.6017.2517.4217.42111,800
29 dic 202317.6917.6917.3317.3317.33128,100
28 dic 202317.4017.6517.3117.6217.6279,200
27 dic 202317.5117.6017.4017.4817.4893,700
26 dic 202317.3617.4317.2517.4217.4288,500
22 dic 202317.1417.3917.1417.3017.3097,500
21 dic 202317.1317.1817.0117.1517.1588,700
20 dic 202317.0917.3317.0117.0217.02131,400
19 dic 202317.1617.3017.1617.2017.20115,000
18 dic 202317.2417.3217.1517.1517.15294,000
15 dic 202317.2017.3217.1517.2417.24254,600
14 dic 202317.2817.4917.0717.2317.23215,300
13 dic 202316.7717.2216.5817.1417.14290,900
13 dic 20230.38 Dividendo
12 dic 202317.1017.1217.0317.1016.72128,200
11 dic 202317.3817.3817.0417.1016.72129,300
08 dic 202317.5417.5717.2417.3816.9979,800
07 dic 202317.4317.6017.3517.5317.1472,900
06 dic 202317.5717.7117.4317.4617.0781,600
05 dic 202317.4417.5617.4417.5217.1378,600
04 dic 202317.1917.4917.1917.4417.05146,500
01 dic 202316.8017.1916.8017.1916.81192,500
30 nov 202316.9917.0816.8916.9016.52109,800
29 nov 202316.9517.0016.8616.9016.5276,900
28 nov 202316.8016.9116.7516.8516.4847,900
27 nov 202316.7516.9016.6816.8016.4383,900
24 nov 202316.6016.7516.6016.7016.3338,200
22 nov 202316.4716.6216.4716.6216.2575,900
21 nov 202316.6216.6216.4616.4616.0971,600
20 nov 202316.6216.6416.5216.6216.2584,200
17 nov 202316.6916.7416.5516.6216.2573,600
16 nov 202316.7716.7716.5116.5316.1679,200
15 nov 202316.7016.8616.7016.7516.3872,000
14 nov 202316.7116.8816.6216.7616.39180,200
13 nov 202316.2516.3616.1516.2515.8959,500
10 nov 202316.3216.4016.1416.3816.0258,200
09 nov 202316.5016.5616.2016.2615.9095,300
08 nov 202316.4416.5416.3916.4816.11106,000
07 nov 202316.6516.6516.4316.5016.1380,600
06 nov 202316.8816.8816.6716.7616.3974,800
03 nov 202316.8317.0216.8316.9216.54115,900
02 nov 202316.5616.7016.5116.6516.2887,400
01 nov 202316.1016.4116.1016.4116.0577,500
31 oct 202315.8316.2215.7816.1915.8396,500
30 oct 202315.8815.9015.6415.8915.54180,500
27 oct 202315.9516.7015.8115.8315.48195,200
26 oct 202315.8415.9515.6515.7615.41175,100
25 oct 202315.7815.9415.7315.7315.3882,600
24 oct 202315.8115.9015.7715.8215.4791,100
23 oct 202315.7215.8715.6515.7115.36113,400
20 oct 202316.1316.1515.7915.8215.47102,100
19 oct 202316.2416.3816.0116.0415.6869,200
18 oct 202316.3116.4516.2416.3115.95115,400
17 oct 202316.3216.5416.3216.4016.04212,000
16 oct 202316.3416.4216.2416.3816.02189,100
13 oct 202316.3816.4416.1416.1515.7994,700
12 oct 202316.6016.6016.2516.3515.99106,000
11 oct 202316.3816.5916.3816.5416.17107,100
10 oct 202316.3416.4216.2516.3616.0064,400
09 oct 202315.8516.3015.6816.2915.9396,600
06 oct 202315.9916.2015.9516.0315.67122,500
05 oct 202315.9616.1115.9116.1015.74101,000
04 oct 202315.7515.9915.7315.9315.58107,100
03 oct 202315.8515.9015.6315.7415.39151,400
*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...