CTO Realty Growth Inc. Common Stockのデータ

CTO Realty Growth Inc. Common Stockの基本情報

名前 CTO Realty Growth Inc. Common Stock
ティッカー CTO
United States
上場年 nan
セクター Finance

CTO Realty Growth Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.67 48.9 48.94 49.24 36500.0 49.24
2021-02-12 49.13 47.4 47.47 48.61 78800.0 48.61
2021-02-11 47.38 46.42 46.42 47.19 44700.0 47.19
2021-02-10 46.93 45.88 46.37 46.09 37200.0 46.09
2021-02-09 46.6 44.5 44.99 45.68 91500.0 45.68
2021-02-08 45.48 43.97 44.8 44.35 75100.0 44.35
2021-02-05 45.48 44.25 45.29 44.74 18400.0 44.74
2021-02-04 45.47 43.96 44.24 45.47 23100.0 45.47
2021-02-03 45.76 41.8 45.4 43.87 57000.0 43.87
2021-02-02 45.45 42.43 42.67 45.45 39600.0 45.45
2021-02-01 44.59 42.32 44.33 43.43 27000.0 43.43
2021-01-29 43.5 41.8 42.82 42.13 50100.0 42.13
2021-01-28 43.88 42.25 42.31 43.01 33400.0 43.01
2021-01-27 43.47 42.4 43.47 42.4 36700.0 42.4
2021-01-26 44.77 43.5 44.74 43.76 36900.0 43.76
2021-01-25 45.81 44.24 45.81 44.87 26000.0 44.87
2021-01-22 45.37 44.07 44.93 45.37 26000.0 45.37
2021-01-21 46.98 44.64 46.0 44.92 31800.0 44.92
2021-01-20 46.2 45.45 45.45 45.6 24400.0 45.6
2021-01-19 47.72 45.32 47.72 45.57 82500.0 45.57
2021-01-15 47.21 45.5 47.21 45.85 39000.0 45.85
2021-01-14 47.45 46.51 46.51 46.77 79000.0 46.77
2021-01-13 47.6 46.04 47.6 46.47 56200.0 46.47
2021-01-12 46.0 43.69 45.65 45.95 81000.0 45.95
2021-01-11 42.95 41.42 41.43 42.51 43700.0 42.51
2021-01-08 42.49 41.2 42.49 41.97 15700.0 41.97
2021-01-07 42.91 41.12 42.7 42.2 58900.0 42.2
2021-01-06 42.92 41.85 42.7 41.9 49200.0 41.9
2021-01-05 42.71 41.43 41.5 42.62 40400.0 42.62
2021-01-04 44.7 41.25 44.7 41.68 54700.0 41.68
2020-12-31 42.74 41.4 41.7 42.16 106700.0 42.16
2020-12-30 41.74 39.2 39.2 41.4 40600.0 41.4
2020-12-29 40.6 38.65 39.8 38.88 43100.0 38.88
2020-12-28 40.8 39.65 40.8 39.7 39500.0 39.7
2020-12-24 40.4 39.26 39.99 39.93 19700.0 39.93
2020-12-23 41.16 39.69 40.1 39.69 48300.0 39.69
2020-12-22 40.69 39.67 40.25 39.91 77700.0 39.91
2020-12-21 41.0 40.25 40.25 40.29 27600.0 40.29
2020-12-18 42.51 40.25 42.33 40.25 72600.0 40.25
2020-12-17 42.29 41.27 41.48 41.8 28600.0 41.8
2020-12-16 42.23 41.0 42.23 41.0 44700.0 41.0
2020-12-15 42.0 41.5 41.73 41.73 26400.0 41.73
2020-12-14 43.14 41.5 43.14 41.72 54600.0 41.72
2020-12-11 41.59 40.59 41.3 41.59 25400.0 41.59
2020-12-10 42.14 40.98 41.25 41.75 26700.0 41.75
2020-12-09 42.89 41.5 42.8 41.53 24600.0 41.53
2020-12-08 42.8 40.8 40.8 42.8 25400.0 42.8
2020-12-07 41.38 40.57 41.38 40.81 37600.0 40.81
2020-12-04 41.25 40.28 41.02 41.22 56700.0 41.22
2020-12-03 41.72 41.0 41.0 41.0 38500.0 41.0
2020-12-02 41.99 40.95 41.75 41.02 46600.0 41.02
2020-12-01 42.15 41.01 41.01 42.1 63500.0 42.1
2020-11-30 41.89 40.02 40.52 40.84 44000.0 40.84
2020-11-27 41.25 40.2 41.25 40.35 6700.0 40.35
2020-11-25 40.85 40.03 40.4 40.35 19300.0 40.35
2020-11-24 41.25 39.91 41.06 40.47 53000.0 40.47
2020-11-23 41.0 39.61 40.2 40.14 38700.0 40.14
2020-11-20 40.84 38.52 40.0 40.32 47200.0 40.32
2020-11-19 42.1 39.73 42.1 40.01 76500.0 40.01
2020-11-18 44.34 41.05 42.75 41.77 83100.0 41.77
2020-11-17 42.83 42.04 42.04 42.59 115800.0 41.41
2020-11-16 42.71 41.61 42.71 42.02 127800.0 40.85
2020-11-13 42.34 41.41 41.94 41.48 42600.0 40.33
2020-11-12 43.0 41.98 43.0 42.61 52600.0 40.63
2020-11-11 42.96 41.79 42.75 42.83 25800.0 40.84
2020-11-10 43.16 41.01 41.73 42.54 48400.0 40.57
2020-11-09 43.18 39.65 40.7 39.66 56000.0 37.82
2020-11-06 40.69 39.07 39.08 39.32 24300.0 37.5
2020-11-05 39.79 38.47 38.47 39.16 13300.0 37.35
2020-11-04 39.64 37.52 38.68 38.28 22600.0 36.51
2020-11-03 40.7 38.17 40.7 38.85 39400.0 37.05
2020-11-02 38.34 36.25 36.75 37.16 26300.0 35.44
2020-10-30 36.91 35.39 36.16 35.94 24800.0 34.27
2020-10-29 37.17 35.43 37.17 36.54 56000.0 34.85
2020-10-28 34.39 32.74 33.39 33.8 39800.0 32.24
2020-10-27 35.24 33.23 35.22 34.27 41900.0 32.68
2020-10-26 36.62 35.28 36.56 35.28 29500.0 33.64
2020-10-23 36.85 36.24 36.85 36.56 12300.0 34.87
2020-10-22 37.0 36.42 36.42 36.43 9700.0 34.74
2020-10-21 37.28 36.48 37.17 36.6 14700.0 34.91
2020-10-20 37.18 36.64 36.64 36.97 10200.0 35.26
2020-10-19 38.27 36.71 37.98 36.93 17400.0 35.22
2020-10-16 39.22 37.88 38.49 38.05 23700.0 36.29
2020-10-15 39.06 37.43 38.86 39.06 16100.0 37.24
2020-10-14 40.21 38.99 39.74 39.15 10900.0 37.34
2020-10-13 40.25 38.7 39.1 39.32 30900.0 37.49
2020-10-12 40.25 38.4 38.4 39.6 43600.0 37.77
2020-10-09 38.92 37.82 38.21 38.51 13600.0 36.72
2020-10-08 38.09 36.82 36.82 37.67 21500.0 35.92
2020-10-07 37.76 36.81 37.6 37.15 23200.0 35.43
2020-10-06 38.46 36.79 38.27 36.86 22100.0 35.15
2020-10-05 38.17 37.08 37.3 37.8 18700.0 36.05
2020-10-02 38.07 36.64 36.64 37.17 42900.0 35.44
2020-10-01 38.27 36.18 38.27 36.57 41000.0 34.88
2020-09-30 37.46 35.42 35.42 35.91 54400.0 34.25
2020-09-29 34.95 33.94 34.8 34.28 24400.0 32.69
2020-09-28 35.11 33.58 33.58 34.51 9500.0 32.91
2020-09-25 33.32 32.26 32.26 32.73 13400.0 31.21
2020-09-24 33.49 32.42 32.7 32.42 10900.0 30.92
2020-09-23 33.75 32.79 33.41 32.9 22100.0 31.37
2020-09-22 33.78 32.35 33.67 33.71 24600.0 32.14
2020-09-21 35.19 32.86 34.82 33.06 30300.0 31.53
2020-09-18 36.95 34.82 36.95 35.22 38100.0 33.59
2020-09-17 37.13 36.39 37.08 36.39 5000.0 34.71
2020-09-16 37.81 36.62 36.98 36.98 16200.0 35.26
2020-09-15 37.11 36.11 36.39 36.9 12600.0 35.19
2020-09-14 36.38 34.93 34.93 36.12 17200.0 34.45
2020-09-11 35.96 34.81 35.96 34.85 7600.0 33.23
2020-09-10 36.32 35.57 36.07 36.07 16000.0 34.39
2020-09-09 36.43 35.83 36.07 35.87 19400.0 34.21
2020-09-08 36.11 35.23 36.1 35.85 33200.0 34.19
2020-09-04 36.88 35.9 36.39 36.21 11400.0 34.53
2020-09-03 36.21 34.77 34.77 36.04 17900.0 34.37
2020-09-02 35.08 34.48 34.67 34.81 9300.0 33.2
2020-09-01 34.78 34.07 34.51 34.78 14500.0 33.17
2020-08-31 35.35 33.14 35.34 34.34 34300.0 32.75
2020-08-28 35.29 33.75 33.79 35.12 7400.0 33.49
2020-08-27 34.9 34.3 34.9 34.3 7600.0 32.71
2020-08-26 34.62 33.78 34.53 33.78 10400.0 32.21
2020-08-25 35.04 33.86 35.04 34.17 10200.0 32.59
2020-08-24 34.52 34.07 34.07 34.52 9900.0 32.92
2020-08-21 34.58 33.99 34.32 34.38 19500.0 32.79
2020-08-20 35.42 34.51 35.33 34.71 14100.0 33.11
2020-08-19 36.16 35.5 36.16 35.79 25700.0 34.13
2020-08-18 36.51 35.68 36.2 36.17 18800.0 34.5
2020-08-17 36.25 35.2 35.2 36.19 10500.0 34.51
2020-08-14 36.04 35.13 35.38 36.03 7700.0 34.36
2020-08-13 35.68 35.11 35.29 35.68 16500.0 33.65
2020-08-12 35.69 35.15 35.63 35.3 63900.0 33.29
2020-08-11 36.12 35.1 35.1 35.33 12100.0 33.32
2020-08-10 35.66 34.04 34.67 35.26 12800.0 33.25
2020-08-07 34.82 34.19 34.39 34.53 11600.0 32.56
2020-08-06 35.01 34.31 35.01 34.31 9800.0 32.35
2020-08-05 33.84 32.97 32.97 33.84 14800.0 31.91
2020-08-04 33.26 32.49 32.57 33.26 18100.0 31.36
2020-08-03 33.99 32.39 33.99 32.7 14000.0 30.84
2020-07-31 32.92 32.17 32.37 32.28 26100.0 30.44
2020-07-30 33.38 31.56 31.56 32.58 38000.0 30.72
2020-07-29 32.03 31.15 31.27 31.77 11100.0 29.95
2020-07-28 31.3 30.68 30.7 31.16 14100.0 29.39
2020-07-27 31.07 30.45 30.51 31.07 9400.0 29.3
2020-07-24 31.06 30.29 30.96 30.42 10300.0 28.68
2020-07-23 31.27 30.16 30.16 30.79 15000.0 29.03
2020-07-22 31.31 30.19 31.31 30.44 10700.0 28.7
2020-07-21 31.43 30.64 31.15 31.33 57100.0 29.54
2020-07-20 31.22 30.32 30.71 30.86 9300.0 29.1
2020-07-17 31.03 29.93 29.93 30.95 10300.0 29.19
2020-07-16 30.2 29.15 30.2 29.95 23900.0 28.24
2020-07-15 30.46 29.76 30.25 30.19 27300.0 28.47
2020-07-14 29.73 29.11 29.43 29.64 13800.0 27.95
2020-07-13 29.66 28.5 28.75 29.2 28900.0 27.54
2020-07-10 28.73 28.03 28.09 28.72 14000.0 27.08
2020-07-09 29.53 27.21 29.53 28.5 29500.0 26.88
2020-07-08 30.08 28.77 29.25 29.5 168600.0 27.82
2020-07-07 31.43 29.89 31.31 29.93 11500.0 28.23
2020-07-06 33.01 31.28 33.01 31.51 18000.0 29.72
2020-07-02 33.02 32.38 32.74 32.49 14400.0 30.64
2020-07-01 32.7 31.63 31.63 32.43 16200.0 30.58
2020-06-30 32.48 31.94 32.47 32.17 10700.0 30.33
2020-06-29 32.64 31.25 31.56 32.48 11700.0 30.62
2020-06-26 31.95 30.62 31.69 31.67 65600.0 29.86
2020-06-25 31.36 30.33 30.54 31.36 14000.0 29.57
2020-06-24 30.99 29.88 30.89 30.83 21300.0 29.07
2020-06-23 32.77 31.41 32.77 31.41 16300.0 29.62
2020-06-22 32.64 31.26 31.99 32.22 20000.0 30.38
2020-06-19 34.41 31.56 34.41 31.81 54300.0 29.99
2020-06-18 35.21 33.65 34.36 33.72 20700.0 31.8
2020-06-17 35.93 34.07 35.93 34.32 23100.0 32.37
2020-06-16 36.15 35.03 35.21 35.78 13000.0 33.74
2020-06-15 34.54 32.76 32.76 34.54 14500.0 32.57
2020-06-12 34.43 33.4 34.41 34.04 16300.0 32.1
2020-06-11 35.22 33.26 34.99 33.5 23300.0 31.59
2020-06-10 37.53 35.9 37.53 35.96 10200.0 33.91
2020-06-09 37.38 36.21 37.38 37.03 11900.0 34.92
2020-06-08 37.54 36.72 36.72 37.48 14000.0 35.35
2020-06-05 36.85 35.76 35.84 36.27 26000.0 34.2
2020-06-04 35.82 34.43 35.82 35.22 19700.0 33.21
2020-06-03 36.24 34.63 34.63 35.83 20300.0 33.79
2020-06-02 35.18 33.76 35.07 34.33 16700.0 32.37
2020-06-01 35.68 33.96 34.33 34.73 43400.0 32.75
2020-05-29 35.4 33.97 34.67 34.02 64400.0 32.08
2020-05-28 36.6 35.01 35.72 35.01 105200.0 33.01
2020-05-27 35.59 33.79 34.11 35.29 47100.0 33.28
2020-05-26 34.0 32.17 32.36 33.88 48300.0 31.94
2020-05-22 32.97 31.4 32.11 32.28 52700.0 30.44
2020-05-21 33.46 32.2 32.97 32.22 25800.0 30.38
2020-05-20 34.04 32.5 33.37 32.57 38900.0 30.72
2020-05-19 33.94 32.64 33.4 32.96 20100.0 31.08
2020-05-18 33.79 31.18 31.52 33.31 27400.0 31.41
2020-05-15 30.81 29.73 29.73 30.45 20100.0 28.71
2020-05-14 30.49 29.4 29.82 30.13 25500.0 28.41
2020-05-13 32.69 29.15 32.32 30.53 40400.0 28.79
2020-05-12 35.02 32.57 34.73 33.0 26800.0 31.12
2020-05-11 35.46 33.53 34.61 34.88 50600.0 32.89
2020-05-08 35.11 31.61 32.04 34.71 35900.0 32.73
2020-05-07 32.3 31.1 32.3 31.83 64100.0 29.82
2020-05-06 32.45 30.83 31.93 31.51 109500.0 29.53
2020-05-05 33.57 31.38 33.57 31.45 17200.0 29.47
2020-05-04 33.47 32.59 33.31 33.22 16100.0 31.13
2020-05-01 33.75 32.42 33.75 33.09 24800.0 31.0
2020-04-30 35.03 33.62 33.62 34.23 56500.0 32.07
2020-04-29 36.56 33.07 33.07 35.24 55800.0 33.01
2020-04-28 34.61 33.43 34.29 34.28 23300.0 32.11
2020-04-27 33.18 30.29 30.7 32.97 41500.0 30.89
2020-04-24 31.19 29.84 31.19 30.47 15500.0 28.55
2020-04-23 30.86 29.59 29.59 30.45 47400.0 28.53
2020-04-22 30.2 29.21 29.21 29.92 29500.0 28.03
2020-04-21 29.9 28.25 29.32 28.91 38100.0 27.09
2020-04-20 31.23 29.47 31.22 29.57 34900.0 27.7
2020-04-17 31.76 30.46 30.46 31.76 46200.0 29.76
2020-04-16 30.21 29.45 30.18 30.15 38600.0 28.25
2020-04-15 30.86 29.78 29.94 30.55 83400.0 28.62
2020-04-14 32.61 30.36 31.62 30.52 48500.0 28.6
2020-04-13 33.49 30.75 32.76 31.21 31600.0 29.24
2020-04-09 34.64 32.26 33.55 32.73 63900.0 30.66
2020-04-08 34.89 33.12 34.58 33.26 49700.0 31.16
2020-04-07 36.77 32.93 36.47 34.0 41000.0 31.85
2020-04-06 36.03 34.69 34.69 35.83 47300.0 33.57
2020-04-03 35.68 34.22 35.1 35.05 49500.0 32.84
2020-04-02 36.6 34.32 36.6 35.1 117900.0 32.88
2020-04-01 36.77 35.02 36.62 35.69 53300.0 33.44
2020-03-31 37.98 32.66 32.66 36.91 86900.0 34.59
2020-03-30 34.54 32.57 33.86 34.52 28900.0 32.34
2020-03-27 33.92 32.99 33.52 32.99 19600.0 30.91
2020-03-26 35.89 33.96 33.96 34.62 35600.0 32.43
2020-03-25 34.58 33.24 34.25 33.98 57100.0 31.84
2020-03-24 34.45 32.03 32.03 34.32 56500.0 32.15
2020-03-23 31.47 30.08 31.27 31.22 43100.0 29.25
2020-03-20 31.87 29.85 29.85 31.29 101700.0 29.31
2020-03-19 31.1 29.32 30.77 30.34 99200.0 28.43
2020-03-18 32.57 28.93 31.88 30.86 72700.0 28.92
2020-03-17 35.42 32.49 35.42 33.39 72600.0 31.28
2020-03-16 37.66 32.65 37.66 34.98 46800.0 32.77
2020-03-13 41.79 39.23 40.6 40.83 33300.0 38.26
2020-03-12 41.78 38.68 41.78 39.09 58300.0 36.62
2020-03-11 44.09 43.15 43.88 43.55 42700.0 40.8
2020-03-10 46.51 42.35 44.06 44.45 48900.0 41.64
2020-03-09 45.94 43.65 45.58 43.98 46700.0 41.21
2020-03-06 48.13 46.74 46.74 47.77 23900.0 44.76
2020-03-05 48.93 47.09 47.74 47.84 34600.0 44.82
2020-03-04 49.05 47.72 48.44 48.57 25900.0 45.5
2020-03-03 50.37 47.33 49.28 47.52 27900.0 44.53
2020-03-02 49.21 46.83 46.83 49.2 41500.0 46.1
2020-02-28 47.06 44.46 46.51 46.83 48900.0 43.88
2020-02-27 49.66 47.01 49.24 47.2 36000.0 44.22
2020-02-26 50.32 48.79 50.06 49.53 22100.0 46.4
2020-02-25 51.29 49.57 50.9 49.91 47300.0 46.76
2020-02-24 51.18 50.09 51.15 50.87 26400.0 47.66
2020-02-21 51.74 50.8 51.03 51.74 39300.0 48.48
2020-02-20 51.5 50.64 50.83 51.21 39700.0 47.78
2020-02-19 51.12 50.08 50.08 50.76 32200.0 47.37
2020-02-18 50.47 49.41 50.47 50.11 18700.0 46.77