CTO Realty Growth Inc (CTO) Historical Stock Data
16.90 ↑0.18 (1.08%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTO is down 0.00% a day on average. There have been 13 days where CTO Realty Growth Inc closed green and 17 days where CTO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 16.83 | 16.90 | ↑$0.07 (0.42%) | 16.74 | 16.99 | 186.27K |
2024-03-26 | 16.82 | 16.72 | ↓$0.10 (-0.59%) | 16.67 | 16.87 | 124.76K |
2024-03-25 | 16.80 | 16.67 | ↓$0.13 (-0.77%) | 16.65 | 16.94 | 86.30K |
2024-03-22 | 16.99 | 16.72 | ↓$0.27 (-1.59%) | 16.72 | 17.02 | 108.41K |
2024-03-21 | 16.89 | 16.96 | ↑$0.07 (0.41%) | 16.84 | 17.03 | 197.79K |
2024-03-20 | 16.69 | 16.86 | ↑$0.17 (1.02%) | 16.53 | 16.88 | 190.26K |
2024-03-19 | 16.54 | 16.70 | ↑$0.16 (0.97%) | 16.34 | 16.71 | 107.93K |
2024-03-18 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.54 | 16.73 | 139.74K |
2024-03-15 | 16.40 | 16.68 | ↑$0.28 (1.71%) | 16.37 | 16.68 | 214.38K |
2024-03-14 | 16.63 | 16.49 | ↓$0.14 (-0.84%) | 16.33 | 16.63 | 205.51K |
2024-03-13 | 16.67 | 16.66 | ↓$0.01 (-0.06%) | 16.59 | 16.75 | 199.33K |
2024-03-12 | 17.09 | 17.02 | ↓$0.07 (-0.41%) | 16.97 | 17.16 | 233.63K |
2024-03-11 | 17.11 | 17.09 | ↓$0.02 (-0.12%) | 16.91 | 17.11 | 196.86K |
2024-03-08 | 17.15 | 17.06 | ↓$0.09 (-0.52%) | 16.92 | 17.19 | 159.13K |
2024-03-07 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.87 | 17.03 | 145.59K |
2024-03-05 | 17.05 | 17.01 | ↓$0.04 (-0.23%) | 16.91 | 17.16 | 106.86K |
2024-03-04 | 17.24 | 17.06 | ↓$0.18 (-1.04%) | 17.00 | 17.24 | 93.25K |
2024-03-01 | 17.07 | 17.20 | ↑$0.13 (0.76%) | 16.98 | 17.22 | 76.97K |
2024-02-29 | 17.16 | 17.05 | ↓$0.11 (-0.64%) | 16.98 | 17.25 | 105.30K |
2024-02-28 | 17.09 | 17.10 | ↑$0.01 (0.06%) | 17.01 | 17.21 | 71.92K |
2024-02-27 | 17.28 | 17.09 | ↓$0.19 (-1.10%) | 17.02 | 17.31 | 137.06K |
2024-02-26 | 17.15 | 17.13 | ↓$0.02 (-0.12%) | 17.00 | 17.21 | 185.25K |
2024-02-23 | 16.93 | 17.22 | ↑$0.29 (1.71%) | 16.86 | 17.49 | 262.63K |
2024-02-22 | 16.48 | 16.60 | ↑$0.12 (0.73%) | 16.41 | 16.62 | 122.11K |
2024-02-21 | 16.40 | 16.49 | ↑$0.09 (0.55%) | 16.35 | 16.51 | 75.59K |
2024-02-20 | 16.35 | 16.39 | ↑$0.04 (0.24%) | 16.32 | 16.53 | 110.91K |
2024-02-16 | 16.47 | 16.43 | ↓$0.04 (-0.24%) | 16.35 | 16.63 | 126.75K |
2024-02-15 | 16.43 | 16.63 | ↑$0.20 (1.22%) | 16.42 | 16.64 | 77.45K |
2024-02-14 | 16.34 | 16.31 | ↓$0.03 (-0.18%) | 16.16 | 16.36 | 98.81K |
2024-02-13 | 16.36 | 16.19 | ↓$0.17 (-1.04%) | 16.17 | 16.42 | 152.05K |
Create an account or log in to view more rows.
$CTO Was last two days consolidation??
$CTO not yet time to short
$CTO very nice
$CTO fuck all u greedy bulls
$CTO GET IN mofos!!!
$CTO yeah we're going green today
$CTO f this stock
$CTO this is just going to go up forever
$CTO down hard at open
$CTO death cross will complete today