CTO Realty Growth (CTO) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free CTO Stock Alerts

$16.61

+0.07 (+0.42%)

(As of 04/17/2024 ET)

Compare

CTO Realty Growth Stock Price Performance

5 Day Performance: -1.69%
1 Month Performance: -0.39%
3 Month Performance: -0.27%
6 Month Performance: +1.31%
Year-To-Date Performance: -4.13%
1 Year Performance: -0.45%

Receive CTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CTO Realty Growth and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

CTO Stock Chart for Wednesday, April, 17, 2024

CTO Realty Growth Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$16.55	$16.62 +0.39%	$16.70	$16.56	148,431 shs	$378.99 million
04/16/2024	$16.71	$16.55 -0.96%	$16.67	$16.51	167,239 shs	$377.51 million
04/15/2024	$16.91	$16.71 -1.18%	$16.89	$16.70	240,690 shs	$381.16 million
04/12/2024	$16.89	$16.90 +0.06%	$16.92	$16.76	135,780 shs	$385.49 million
04/11/2024	$16.70	$16.89 +1.14%	$16.89	$16.62	114,018 shs	$385.26 million
04/10/2024	$17.00	$16.70 -1.76%	$16.83	$16.58	200,081 shs	$380.93 million
Get the Latest News and Ratings for CTO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for CTO Realty Growth and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$17.00	$17.00	$17.04	$16.95	176,801 shs	$387.77 million
04/08/2024	$16.77	$17.00 +1.37%	$17.04	$16.90	231,093 shs	$387.75 million
04/05/2024	$16.81	$16.77 -0.24%	$16.86	$16.72	125,367 shs	$382.41 million
04/04/2024	$16.84	$16.81 -0.21%	$17.01	$16.79	181,876 shs	$383.32 million
04/03/2024	$16.77	$16.84 +0.45%	$16.84	$16.68	186,422 shs	$384.10 million
04/02/2024	$16.98	$16.77 -1.27%	$17.00	$16.70	170,815 shs	$382.41 million
04/01/2024	$16.95	$16.98 +0.18%	$17.01	$16.91	239,610 shs	$387.31 million
03/29/2024	$16.95	$16.95	$17.05	$16.89	200,770 shs	$386.63 million
03/28/2024	$16.90	$16.95 +0.30%	$17.05	$16.89	200,500 shs	$386.61 million
03/27/2024	$16.72	$16.90 +1.08%	$16.99	$16.74	186,265 shs	$385.49 million
03/26/2024	$16.66	$16.72 +0.36%	$16.87	$16.67	124,762 shs	$381.38 million
03/25/2024	$16.72	$16.66 -0.36%	$16.94	$16.65	86,298 shs	$380.02 million
03/22/2024	$16.96	$16.75 -1.24%	$16.97	$16.72	108,409 shs	$382.07 million
03/21/2024	$16.86	$16.96 +0.59%	$17.03	$16.84	197,591 shs	$386.86 million
03/20/2024	$16.70	$16.86 +0.96%	$16.88	$16.53	190,242 shs	$384.58 million
03/19/2024	$16.57	$16.70 +0.78%	$16.71	$16.34	107,927 shs	$380.93 million
03/18/2024	$16.68	$16.57 -0.66%	$16.73	$16.54	139,742 shs	$377.95 million
03/15/2024	$16.48	$16.67 +1.15%	$16.68	$16.37	214,374 shs	$380.24 million
03/14/2024	$16.67	$16.48 -1.11%	$16.57	$16.33	205,510 shs	$375.89 million
03/13/2024	$17.02	$16.67 -2.06%	$16.75	$16.59	199,300 shs	$380.13 million
03/12/2024	$17.09	$17.02 -0.44%	$17.16	$16.97	233,631 shs	$388.11 million
03/11/2024	$17.06	$17.09 +0.18%	$17.11	$16.91	196,857 shs	$389.82 million
03/08/2024	$17.01	$17.05 +0.24%	$17.18	$16.92	159,131 shs	$388.91 million
03/07/2024	$16.90	$17.01 +0.65%	$17.03	$16.87	145,581 shs	$388.00 million
03/06/2024	$17.01	$16.90 -0.62%	$17.05	$16.85	149,808 shs	$385.49 million
03/05/2024	$17.06	$17.01 -0.32%	$17.16	$16.91	106,857 shs	$387.88 million
03/04/2024	$17.20	$17.06 -0.81%	$17.24	$17.00	93,245 shs	$389.12 million
03/01/2024	$17.05	$17.20 +0.88%	$17.22	$16.98	76,735 shs	$392.33 million
02/29/2024	$17.10	$17.05 -0.29%	$17.25	$16.98	105,002 shs	$388.89 million
02/28/2024	$17.07	$17.10 +0.18%	$17.21	$17.01	71,922 shs	$390.05 million
02/27/2024	$17.12	$17.07 -0.29%	$17.31	$17.02	137,063 shs	$389.37 million
02/26/2024	$17.22	$17.12 -0.58%	$17.20	$17.00	185,250 shs	$390.51 million
02/23/2024	$16.60	$17.23 +3.80%	$17.49	$16.88	262,608 shs	$390.95 million
02/22/2024	$16.51	$16.60 +0.55%	$16.62	$16.43	121,982 shs	$376.65 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/21/2024	$16.39	$16.51 +0.73%	$16.51	$16.35	72,812 shs	$374.61 million
02/20/2024	$16.43	$16.39 -0.24%	$16.53	$16.32	110,910 shs	$371.89 million
02/19/2024	$16.43	$16.43	$16.63	$16.35	126,700 shs	$372.73 million
02/16/2024	$16.61	$16.38 -1.38%	$16.59	$16.35	126,747 shs	$371.66 million
02/15/2024	$16.31	$16.61 +1.84%	$16.64	$16.42	77,446 shs	$376.81 million
02/14/2024	$16.19	$16.31 +0.74%	$16.36	$16.16	97,940 shs	$370.07 million
02/13/2024	$16.62	$16.19 -2.59%	$16.42	$16.17	152,039 shs	$367.35 million
02/12/2024	$16.57	$16.62 +0.30%	$16.72	$16.51	132,218 shs	$377.11 million
02/09/2024	$16.53	$16.58 +0.33%	$16.59	$16.43	66,624 shs	$376.20 million
02/08/2024	$16.36	$16.53 +1.01%	$16.63	$16.36	75,394 shs	$374.95 million
02/07/2024	$16.60	$16.36 -1.45%	$16.60	$16.33	71,676 shs	$371.21 million
02/06/2024	$16.49	$16.60 +0.67%	$16.64	$16.48	74,109 shs	$376.65 million
02/05/2024	$16.59	$16.49 -0.60%	$16.56	$16.31	132,176 shs	$374.16 million
02/02/2024	$16.84	$16.59 -1.48%	$16.71	$16.54	122,177 shs	$376.43 million
02/01/2024	$16.53	$16.84 +1.88%	$16.84	$16.49	97,826 shs	$382.10 million
01/31/2024	$16.92	$16.53 -2.30%	$17.00	$16.53	90,547 shs	$375 million
01/30/2024	$16.98	$16.92 -0.35%	$17.02	$16.89	55,474 shs	$383.92 million
01/29/2024	$16.84	$16.98 +0.83%	$16.98	$16.77	76,944 shs	$385.28 million
01/26/2024	$16.82	$16.84 +0.12%	$17.01	$16.83	56,217 shs	$382.10 million
01/25/2024	$16.61	$16.82 +1.26%	$16.89	$16.70	57,352 shs	$381.65 million
01/24/2024	$16.80	$16.61 -1.13%	$16.96	$16.61	63,750 shs	$376.88 million
01/23/2024	$16.84	$16.80 -0.24%	$16.95	$16.73	53,426 shs	$381.19 million
01/22/2024	$16.68	$16.84 +0.96%	$16.88	$16.76	66,570 shs	$382.10 million
01/19/2024	$16.66	$16.70 +0.24%	$16.74	$16.53	76,160 shs	$378.92 million
01/18/2024	$16.66	$16.66	$16.69	$16.55	66,363 shs	$378.02 million
01/17/2024	$16.81	$16.66 -0.89%	$16.77	$16.53	127,369 shs	$378.02 million
01/16/2024	$17.03	$16.81 -1.29%	$16.98	$16.70	99,062 shs	$381.42 million

Related Companies:

This page (NYSE:CTO) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

CTO Realty Growth (CTO) Stock Chart & Stock Price History

CTO Realty Growth Stock Price Performance

CTO Stock Chart for Wednesday, April, 17, 2024

CTO Realty Growth Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info