U.S. markets closed

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.70+0.14 (+0.85%)
Al cierre: 04:00PM EDT
16.79 +0.09 (+0.54%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 202316.7416.7916.4716.7016.70243,500
28 mar 202316.4816.6416.4616.5616.56197,100
27 mar 202316.6016.7616.4816.5716.57187,700
24 mar 202316.1316.5516.0616.5416.54308,400
23 mar 202316.0716.5516.0616.1716.17251,000
22 mar 202316.7216.7216.0216.0616.06256,800
21 mar 202316.4916.9016.4916.7916.79328,500
20 mar 202316.1316.4516.1016.3316.33372,200
17 mar 202316.3516.3515.9815.9915.99866,500
16 mar 202316.4016.7716.2816.4716.47307,200
15 mar 202316.3016.7116.2516.5816.58392,800
14 mar 202316.6117.0016.4916.5216.52363,200
13 mar 202316.0316.5116.0216.2016.20351,800
10 mar 202316.8816.9516.1416.2716.27339,900
09 mar 202317.0017.0216.7616.8416.84337,500
08 mar 202317.1417.2316.8617.0417.04245,700
08 mar 20230.38 Dividendo
07 mar 202317.9818.0217.4317.5617.18192,200
06 mar 202317.5718.0817.5717.9817.59315,200
03 mar 202317.5817.7817.4817.5317.15195,400
02 mar 202317.6417.7917.4017.5117.13156,200
01 mar 202317.5017.5917.1117.5817.20369,900
28 feb 202317.8417.9517.5417.5817.20245,600
27 feb 202317.7518.0017.5417.9417.55341,100
24 feb 202318.2118.2516.8817.6617.28861,700
23 feb 202318.7518.9218.6318.8918.4894,100
22 feb 202318.7619.0018.6418.6918.29123,800
21 feb 202319.2519.3718.5618.6518.25136,800
17 feb 202319.3619.4319.1119.2418.82117,700
16 feb 202319.0419.3218.8919.2518.83148,600
15 feb 202319.2319.2919.0519.2118.7978,900
14 feb 202319.1119.4119.0819.2918.8792,300
13 feb 202319.1919.3519.1419.2318.81152,900
10 feb 202319.2019.3419.0319.1518.74134,500
09 feb 202319.4819.5719.1819.2618.8488,500
08 feb 202319.7019.7019.3719.5119.0989,200
07 feb 202319.5519.7419.4219.7119.28133,100
06 feb 202319.9619.9719.5019.7119.28123,100
03 feb 202319.7819.9719.6719.9619.5387,500
02 feb 202319.8220.1019.6619.9919.56124,600
01 feb 202319.5119.8619.4119.6819.25135,900
31 ene 202319.2919.6719.1619.6419.21132,500
30 ene 202319.2919.4719.2019.3118.89107,600
27 ene 202319.2019.4019.0819.2918.87100,700
26 ene 202319.1219.2218.9819.1818.7687,900
25 ene 202318.7619.0218.6018.9818.57139,400
24 ene 202318.7318.7518.5518.7118.3183,500
23 ene 202318.5418.7518.4518.6618.26118,900
20 ene 202318.3718.6218.1518.6218.2298,400
19 ene 202318.3118.5018.2518.3217.9275,100
18 ene 202318.6718.7718.3218.3517.9569,000
17 ene 202318.5918.7818.5118.6018.2099,800
13 ene 202318.8018.8418.6518.7418.3378,100
12 ene 202318.6518.9718.6518.9418.5391,400
11 ene 202318.4618.7618.4618.7118.3194,200
10 ene 202318.3018.6418.2818.5218.12116,200
09 ene 202318.0218.4318.0118.3317.9392,500
06 ene 202318.2518.3317.9718.0717.68221,000
05 ene 202318.6718.7118.0618.2417.85171,600
04 ene 202318.4418.9318.4418.7818.37128,300
03 ene 202318.5018.8318.3218.4818.08182,000
30 dic 202218.1718.4618.0618.2817.88144,200
29 dic 202217.9918.3417.8918.1117.72125,500
28 dic 202218.3118.5317.9517.9517.56148,400
27 dic 202218.2218.4518.0318.3117.91182,800
23 dic 202218.0518.1617.9018.1117.72178,500
22 dic 202217.6718.1917.6718.1617.77184,900
21 dic 202218.0318.2317.8817.9117.52133,400
20 dic 202218.2018.2617.9217.9217.53126,700
19 dic 202218.3018.5318.0818.2917.89172,900
16 dic 202218.2818.4418.0518.2817.88231,900
15 dic 202218.6018.6518.3318.4618.06124,100
14 dic 202218.8018.9218.5518.7018.30165,600
13 dic 202218.9519.1018.6118.8018.39376,000
12 dic 202219.0019.0518.1718.7218.31401,400
09 dic 202218.9019.1018.8118.8718.46257,000
09 dic 20220.38 Dividendo
08 dic 202219.3219.5219.0019.2918.50648,900
07 dic 202219.3119.6319.1419.2018.41190,300
06 dic 202219.3019.3919.0119.3018.51248,800
05 dic 202219.3019.3919.1219.2418.45213,400
02 dic 202219.1319.4819.0619.3018.51624,100
01 dic 202219.6019.7518.9219.0618.281,944,200
30 nov 202221.0821.3320.7520.9720.11112,200
29 nov 202220.2721.2020.1821.1520.28185,400
28 nov 202220.5021.0020.1320.2419.41111,900
25 nov 202220.4420.7220.4420.4619.6265,100
23 nov 202220.3220.5620.3020.3519.5298,900
22 nov 202220.4020.6020.2520.4519.61141,700
21 nov 202220.3620.4420.1520.3919.5683,300
18 nov 202220.4020.4820.2220.3919.5673,500
17 nov 202219.8220.1519.7120.1519.33103,800
16 nov 202219.8620.3419.8619.9719.15198,800
15 nov 202219.9520.2719.8520.0219.2079,900
14 nov 202220.0620.3819.8319.8619.05105,700
11 nov 202220.1320.3119.9120.2319.40158,400
10 nov 202220.3420.6320.1120.2319.40124,600
09 nov 202219.8120.0219.6319.6718.8769,000
08 nov 202220.3120.3819.6820.0219.2099,400
07 nov 202220.6020.6520.0220.3919.56122,700
*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...