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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 ago 2022	22.10	22.18	21.94	21.94	21.94	90,900
17 ago 2022	21.80	22.04	21.53	22.00	22.00	194,900
16 ago 2022	22.44	22.69	21.54	21.77	21.77	269,500
15 ago 2022	22.53	22.63	22.24	22.34	22.34	157,100
12 ago 2022	22.30	23.07	22.30	22.56	22.56	219,100
11 ago 2022	21.95	22.40	21.85	22.09	22.09	173,000
10 ago 2022	21.85	21.88	21.49	21.75	21.75	184,200
09 ago 2022	21.64	21.88	21.25	21.49	21.49	79,000
08 ago 2022	21.66	21.89	21.36	21.60	21.60	108,700
05 ago 2022	21.30	21.60	21.25	21.49	21.49	70,100
04 ago 2022	21.33	21.53	21.26	21.43	21.43	72,200
03 ago 2022	21.72	21.73	21.20	21.38	21.38	148,100
02 ago 2022	21.53	21.99	21.28	21.48	21.48	121,900
01 ago 2022	21.32	22.22	21.30	21.53	21.53	195,600
29 jul 2022	22.27	22.40	21.15	21.20	21.20	170,400
28 jul 2022	21.78	22.04	21.57	22.00	22.00	99,600
27 jul 2022	21.44	21.71	21.33	21.65	21.65	57,000
26 jul 2022	21.31	21.68	21.20	21.25	21.25	54,900
25 jul 2022	21.48	21.59	21.22	21.46	21.46	46,200
22 jul 2022	21.59	21.85	21.18	21.33	21.33	67,500
21 jul 2022	21.39	21.76	21.11	21.73	21.73	68,200
20 jul 2022	21.33	21.65	21.28	21.34	21.34	48,000
19 jul 2022	21.00	21.56	21.00	21.33	21.33	72,300
18 jul 2022	20.56	21.00	20.54	20.96	20.96	56,500
15 jul 2022	20.52	20.63	20.26	20.54	20.54	63,800
14 jul 2022	20.15	20.27	19.99	20.10	20.10	64,400
13 jul 2022	20.39	20.77	20.20	20.25	20.25	66,900
12 jul 2022	20.45	20.79	20.29	20.49	20.49	52,500
11 jul 2022	20.28	20.72	20.12	20.53	20.53	57,700
08 jul 2022	20.33	20.46	20.04	20.31	20.31	75,000
07 jul 2022	20.88	20.88	20.24	20.26	20.26	74,300
06 jul 2022	20.73	21.00	20.54	20.55	20.55	101,400
05 jul 2022	20.45	20.70	19.94	20.64	20.64	178,300
01 jul 2022	20.42	20.95	20.26	20.65	20.65	287,200
01 jul 2022	3:1 División de acciones
30 jun 2022	20.23	20.63	20.13	20.37	20.37	112,200
29 jun 2022	20.52	20.56	20.01	20.21	20.21	81,600
28 jun 2022	20.67	20.82	20.41	20.43	20.43	51,000
27 jun 2022	20.33	20.79	20.14	20.48	20.48	81,600
24 jun 2022	19.79	20.25	19.79	20.21	20.21	182,400
23 jun 2022	19.83	19.94	19.41	19.70	19.70	69,000
22 jun 2022	19.69	20.15	19.63	19.88	19.88	78,300
21 jun 2022	19.42	20.13	19.42	19.92	19.92	85,500
17 jun 2022	19.47	19.74	19.35	19.37	19.37	109,200
16 jun 2022	19.00	19.30	18.59	19.23	19.23	251,400
15 jun 2022	19.17	19.45	19.07	19.13	19.13	220,500
14 jun 2022	19.93	19.93	19.02	19.17	19.17	498,900
13 jun 2022	20.33	20.44	19.90	19.92	19.92	162,300
10 jun 2022	20.64	20.85	20.30	20.71	20.71	99,900
09 jun 2022	20.96	21.05	20.73	20.77	20.77	71,400
08 jun 2022	21.48	21.60	21.08	21.16	21.16	93,900
08 jun 2022	0.373333 Dividendo
07 jun 2022	21.89	22.07	21.67	21.99	21.62	195,300
06 jun 2022	22.13	22.13	21.67	21.80	21.43	117,300
03 jun 2022	21.88	22.00	21.68	21.82	21.45	112,500
02 jun 2022	22.14	22.14	21.81	22.00	21.63	76,200
01 jun 2022	22.14	22.25	21.58	21.97	21.60	159,600
31 may 2022	22.06	22.19	21.54	21.96	21.59	160,200
27 may 2022	22.16	22.25	21.96	22.09	21.71	180,000
26 may 2022	21.80	22.02	21.71	21.82	21.45	102,300
25 may 2022	21.43	21.74	21.37	21.56	21.19	85,200
24 may 2022	21.00	21.45	20.67	21.42	21.06	84,900
23 may 2022	20.58	21.19	20.58	20.95	20.59	75,300
20 may 2022	21.13	21.20	20.39	20.48	20.13	99,000
19 may 2022	21.10	21.54	20.99	21.01	20.65	122,700
18 may 2022	21.67	21.70	21.07	21.10	20.74	62,100
17 may 2022	21.69	21.96	21.42	21.67	21.30	117,600
16 may 2022	21.05	21.69	21.05	21.47	21.11	123,000
13 may 2022	20.33	21.14	20.23	20.91	20.56	113,700
12 may 2022	19.97	20.24	19.69	20.19	19.85	98,100
11 may 2022	19.92	20.36	19.85	19.99	19.65	77,400
10 may 2022	20.06	20.55	19.87	19.96	19.62	96,900
09 may 2022	20.51	21.00	20.03	20.11	19.77	165,900
06 may 2022	20.59	20.90	20.48	20.63	20.28	82,500
05 may 2022	21.06	21.33	20.36	20.60	20.25	153,300
04 may 2022	21.09	21.36	20.69	21.25	20.89	61,200
03 may 2022	20.37	20.96	20.33	20.81	20.46	76,500
02 may 2022	21.29	21.63	20.31	20.47	20.12	142,800
29 abr 2022	21.41	21.79	21.11	21.26	20.90	101,700
28 abr 2022	21.56	21.83	21.43	21.68	21.32	60,600
27 abr 2022	20.70	21.45	20.54	21.37	21.01	130,200
26 abr 2022	21.21	21.21	20.52	20.55	20.20	73,500
25 abr 2022	21.20	21.29	20.67	21.23	20.87	87,600
22 abr 2022	21.66	21.67	21.17	21.22	20.86	80,100
21 abr 2022	22.09	22.09	21.58	21.66	21.30	68,400
20 abr 2022	21.87	22.04	21.69	21.97	21.60	60,000
19 abr 2022	21.60	21.91	21.50	21.66	21.29	68,400
18 abr 2022	21.67	21.93	21.56	21.65	21.29	40,800
14 abr 2022	22.07	22.12	21.67	21.73	21.36	51,900
13 abr 2022	21.49	22.05	21.49	22.05	21.68	117,900
12 abr 2022	21.49	21.74	21.26	21.38	21.02	71,100
11 abr 2022	21.59	21.70	21.30	21.38	21.02	70,800
08 abr 2022	21.18	21.63	20.93	21.44	21.07	81,000
07 abr 2022	21.75	21.87	21.28	21.32	20.96	52,500
06 abr 2022	22.06	22.29	21.80	21.84	21.47	131,100
05 abr 2022	21.97	22.33	21.86	21.94	21.57	98,700
04 abr 2022	22.45	22.46	21.78	21.97	21.60	89,100
01 abr 2022	22.11	22.35	22.07	22.33	21.95	102,900
31 mar 2022	21.71	22.38	21.55	22.11	21.73	287,700
30 mar 2022	21.65	21.70	21.50	21.57	21.21	85,800
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...

F S&P 5004,281.25-5.25(-0.12%)

F Dow Jones33,954.00-27.00(-0.08%)

F Nasdaq13,509.25-14.00(-0.10%)

RTY=F1,996.50-5.20(-0.26%)

Petróleo90.27-0.23(-0.25%)

Oro1,770.10-1.10(-0.06%)

CTO Realty Growth, Inc. (CTO)

F S&P 500
4,281.25
-5.25(-0.12%)

F Dow Jones
33,954.00
-27.00(-0.08%)

F Nasdaq
13,509.25
-14.00(-0.10%)

RTY=F
1,996.50
-5.20(-0.26%)

Petróleo
90.27
-0.23(-0.25%)

Oro
1,770.10
-1.10(-0.06%)