CTO Realty Growth Inc (CTO) Historical Stock Data

65.14 ↑0.73 (1.13%)
As of May 17, 2022, 10:44am EST.

Historical Data

In the past 30 trading days, CTO is down -0.22% a day on average. There have been 14 days where CTO Realty Growth Inc closed green and 16 days where CTO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1663.1464.41↑$1.27 (2.01%)63.1465.0840.99K
2022-05-1361.0062.74↑$1.74 (2.85%)60.6963.4137.88K
2022-05-1259.9060.58↑$0.68 (1.14%)59.2160.7232.73K
2022-05-1159.7759.96↑$0.19 (0.32%)59.5461.0825.76K
2022-05-1060.1959.88↓$0.31 (-0.52%)59.6461.6232.26K
2022-05-0961.5460.33↓$1.21 (-1.97%)60.1663.0055.29K
2022-05-0661.7761.89↑$0.12 (0.19%)61.5162.7127.53K
2022-05-0563.1761.80↓$1.37 (-2.17%)61.0763.9950.87K
2022-05-0463.2863.75↑$0.47 (0.74%)62.0864.0820.18K
2022-05-0361.1062.44↑$1.34 (2.19%)61.0062.8925.54K
2022-05-0263.8661.41↓$2.45 (-3.84%)60.9264.8947.60K
2022-04-2964.2263.77↓$0.45 (-0.70%)63.3465.3733.90K
2022-04-2864.6965.05↑$0.36 (0.56%)64.3065.5016.96K
2022-04-2762.0964.11↑$2.02 (3.25%)61.6364.3640.15K
2022-04-2663.6261.66↓$1.96 (-3.08%)61.5563.6224.52K
2022-04-2563.6163.68↑$0.07 (0.11%)62.0063.7828.72K
2022-04-2264.9763.65↓$1.32 (-2.03%)63.5065.0125.92K
2022-04-2166.2764.99↓$1.28 (-1.93%)64.7366.2722.80K
2022-04-2065.6065.91↑$0.31 (0.47%)65.0666.1215.54K
2022-04-1964.8164.97↑$0.16 (0.25%)64.6865.7422.84K
2022-04-1865.0064.96↓$0.04 (-0.06%)64.6965.7213.57K
2022-04-1466.2065.18↓$1.02 (-1.54%)65.0266.3517.28K
2022-04-1364.4666.16↑$1.70 (2.64%)64.4666.1639.30K
2022-04-1264.4864.15↓$0.33 (-0.51%)63.8365.0723.69K
2022-04-1164.7764.14↓$0.63 (-0.97%)63.9065.1223.62K
2022-04-0863.5464.31↑$0.77 (1.21%)62.8064.9024.99K
2022-04-0765.2663.96↓$1.30 (-1.99%)63.8366.0817.50K
2022-04-0666.1865.51↓$0.67 (-1.01%)65.4566.8643.68K
2022-04-0565.9065.83↓$0.07 (-0.11%)65.5767.0032.81K
2022-04-0467.3565.91↓$1.44 (-2.14%)65.3367.3828.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CTO will go green when market opens!

0 Like Report
breakthisgrip

$CTO we all speculate but nobody knows what going to happen.

0 Like Report