CTO Realty Growth Inc Preferred (CTO_pa)

CTO_pa
🏛️ États-Unis →
21.76
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 21.69 21.96 21.56 21.76 0.0M
2025-09-30 21.91 21.91 21.20 21.30 0.0M
2025-09-29 21.91 21.96 21.68 21.83 0.0M
2025-09-26 21.75 21.75 21.52 21.70 0.0M
2025-09-25 21.65 21.65 21.25 21.45 0.0M
2025-09-24 21.74 21.99 21.62 21.72 0.0M
2025-09-23 21.12 21.85 21.61 21.63 0.0M
2025-09-22 22.31 22.41 21.90 21.90 0.0M
2025-09-19 22.30 22.30 22.10 22.25 0.0M
2025-09-17 22.30 22.31 22.20 22.25 0.0M
2025-09-16 22.25 22.55 22.21 22.24 0.0M
2025-09-15 22.24 22.25 22.24 22.25 0.0M
2025-09-12 22.05 22.34 22.05 22.34 0.0M
2025-09-11 21.87 22.02 21.87 22.02 0.0M
2025-09-10 22.35 22.35 22.27 22.27 0.0M
2025-09-09 23.01 23.01 22.28 22.28 0.0M
2025-09-08 22.25 22.32 22.19 22.24 0.0M
2025-09-05 22.20 22.25 22.16 22.16 0.0M
2025-09-04 22.35 22.81 22.13 22.19 0.0M
2025-09-03 22.68 22.91 22.12 22.25 0.0M
2025-09-02 22.30 22.39 22.00 22.25 0.0M
2025-08-29 22.15 22.45 22.15 22.29 0.0M
2025-08-28 22.17 22.40 22.17 22.37 0.0M
2025-08-27 22.91 22.91 22.07 22.08 0.0M
2025-08-26 22.46 22.46 22.07 22.07 0.0M
2025-08-25 22.06 22.32 22.06 22.19 0.0M
2025-08-22 22.18 22.10 22.10 22.10 0.0M
2025-08-21 22.14 22.21 22.01 22.18 0.0M
2025-08-20 22.00 22.17 22.00 22.17 0.0M
2025-08-19 21.61 22.20 21.60 22.15 0.0M
2025-08-18 21.27 21.62 21.00 21.62 0.0M
2025-08-15 22.15 22.15 22.07 22.07 0.0M
2025-08-14 22.12 22.15 21.75 22.15 0.0M
2025-08-13 21.95 22.23 21.69 21.95 0.0M
2025-08-12 21.91 22.12 21.91 22.04 0.0M
2025-08-11 22.15 22.15 21.83 21.83 0.0M
2025-08-08 22.14 22.17 22.08 22.17 0.0M
2025-08-07 21.97 22.20 21.97 22.11 0.0M
2025-08-06 22.15 22.25 21.78 22.16 0.0M
2025-08-05 21.25 22.20 21.25 22.15 0.0M
2025-08-04 21.60 21.83 21.31 21.72 0.0M
2025-08-01 21.54 21.54 21.40 21.40 0.0M
2025-07-31 21.81 21.81 21.47 21.47 0.0M
2025-07-30 21.75 21.75 21.60 21.66 0.0M
2025-07-29 21.58 21.78 21.45 21.71 0.0M
2025-07-28 21.66 21.66 21.37 21.44 0.0M
2025-07-25 21.28 21.76 21.28 21.76 0.0M
2025-07-24 21.31 21.31 21.23 21.28 0.0M
2025-07-23 21.22 21.37 21.18 21.31 0.0M
2025-07-22 20.82 21.27 20.82 21.27 0.0M
2025-07-21 20.84 21.25 20.84 21.25 0.0M
2025-07-18 21.35 21.35 20.97 20.97 0.0M
2025-07-17 20.80 21.29 20.80 21.16 0.0M
2025-07-16 21.40 21.40 20.77 21.22 0.0M
2025-07-15 21.24 21.40 21.00 21.40 0.0M
2025-07-14 20.62 21.13 20.62 21.13 0.0M
2025-07-11 20.66 20.66 20.62 20.62 0.0M
2025-07-10 20.75 20.75 20.52 20.52 0.0M
2025-07-09 20.60 20.75 20.50 20.56 0.0M
2025-07-08 20.70 20.74 20.42 20.57 0.0M
2025-07-07 20.85 20.85 20.65 20.73 0.0M
2025-07-03 20.59 20.72 20.59 20.72 0.0M
2025-07-02 20.44 20.72 20.44 20.70 0.0M
2025-07-01 20.35 20.49 20.25 20.44 0.0M
2025-06-30 20.50 20.85 20.08 20.13 0.0M
2025-06-27 20.67 20.83 20.39 20.45 0.0M
2025-06-26 20.68 20.84 20.65 20.84 0.0M
2025-06-25 21.28 21.51 20.48 20.67 0.0M
2025-06-24 21.60 21.57 21.57 21.57 0.0M
2025-06-23 21.65 21.65 21.38 21.41 0.0M
2025-06-20 21.44 21.88 21.44 21.70 0.0M
2025-06-18 21.52 21.83 21.30 21.81 0.0M
2025-06-17 21.60 21.60 21.31 21.53 0.0M
2025-06-16 21.65 21.65 21.39 21.39 0.0M
2025-06-13 21.31 21.32 21.31 21.32 0.0M
2025-06-12 21.46 21.50 21.10 21.28 0.0M
2025-06-10 21.62 22.10 21.56 21.56 0.0M
2025-06-09 21.44 21.75 21.43 21.70 0.0M
2025-06-06 21.37 21.37 21.23 21.23 0.0M
2025-06-05 21.55 21.55 21.16 21.39 0.0M
2025-06-04 21.38 21.60 21.29 21.52 0.0M
2025-06-03 21.40 21.61 21.00 21.32 0.0M
2025-06-02 21.35 21.45 21.30 21.40 0.0M
2025-05-30 21.19 21.76 21.19 21.74 0.0M
2025-05-29 21.73 21.73 21.30 21.55 0.0M
2025-05-28 21.62 21.85 21.50 21.50 0.0M
2025-05-27 21.50 21.51 21.46 21.50 0.0M
2025-05-23 20.27 21.50 20.27 21.25 0.0M
2025-05-22 21.00 21.25 20.82 21.20 0.0M
2025-05-21 21.40 21.40 21.10 21.10 0.0M
2025-05-20 20.38 21.35 20.38 21.35 0.0M
2025-05-19 21.39 21.57 21.04 21.31 0.0M
2025-05-16 20.75 21.51 20.75 21.29 0.0M
2025-05-15 21.19 21.32 20.72 21.28 0.0M
2025-05-14 21.33 21.34 21.30 21.30 0.0M
2025-05-13 21.58 21.58 21.30 21.48 0.0M
2025-05-12 21.20 21.65 21.13 21.65 0.0M
2025-05-09 21.30 21.63 20.82 21.63 0.0M
2025-05-08 20.74 21.43 20.74 21.30 0.0M
2025-05-07 20.69 21.30 20.69 21.20 0.0M
2025-05-06 20.81 21.31 20.00 21.31 0.0M
2025-05-05 21.66 21.66 21.33 21.38 0.0M
2025-05-02 21.35 21.89 21.01 21.31 0.0M
2025-05-01 21.53 21.55 21.15 21.21 0.0M
2025-04-30 21.01 21.49 20.60 21.49 0.0M
2025-04-29 20.92 21.15 20.92 21.15 0.0M
2025-04-28 20.76 21.30 20.38 21.29 0.0M
2025-04-25 20.56 21.31 20.17 21.31 0.0M
2025-04-24 20.55 20.99 20.55 20.68 0.0M
2025-04-23 20.10 20.64 20.10 20.55 0.0M
2025-04-22 19.90 20.50 19.90 20.05 0.0M
2025-04-21 20.05 20.61 19.90 19.90 0.0M
2025-04-17 19.70 20.36 19.70 19.90 0.0M
2025-04-16 20.47 20.47 20.10 20.28 0.0M
2025-04-15 20.35 20.35 19.95 19.95 0.0M
2025-04-14 19.90 20.28 19.90 20.28 0.0M
2025-04-11 19.50 20.28 19.14 20.28 0.0M
2025-04-10 19.70 19.89 19.42 19.42 0.0M
2025-04-09 19.45 19.57 18.75 19.54 0.0M
2025-04-08 20.01 20.01 18.88 19.30 0.0M
2025-04-07 17.91 19.43 17.91 19.15 0.0M
2025-04-04 20.15 20.16 19.65 19.80 0.0M
2025-04-03 20.53 20.62 20.25 20.30 0.0M
2025-04-02 20.56 21.03 20.15 20.60 0.0M
2025-04-01 20.61 21.18 20.55 20.55 0.0M
2025-03-31 21.39 21.50 20.45 20.49 0.0M
2025-03-28 21.38 21.38 21.06 21.29 0.0M
2025-03-27 21.04 21.36 20.97 21.22 0.0M
2025-03-26 21.16 21.22 21.15 21.22 0.0M
2025-03-25 21.55 21.55 21.16 21.34 0.0M
2025-03-24 21.54 21.75 21.50 21.50 0.0M
2025-03-21 21.90 21.97 21.79 21.81 0.0M
2025-03-20 22.05 22.05 21.70 21.70 0.0M
2025-03-19 22.10 22.10 21.55 21.77 0.0M
2025-03-18 22.10 22.10 21.66 21.79 0.0M
2025-03-17 21.89 22.00 21.85 21.85 0.0M
2025-03-14 21.65 21.78 21.25 21.60 0.0M
2025-03-13 21.67 22.00 21.60 22.00 0.0M
2025-03-12 22.00 22.15 21.57 21.96 0.0M
2025-03-11 22.35 23.19 21.57 22.15 0.0M
2025-03-10 21.51 22.50 21.51 21.94 0.0M
2025-03-07 21.65 21.94 21.33 21.45 0.0M
2025-03-06 21.34 21.48 21.08 21.13 0.0M
2025-03-05 21.55 21.55 21.31 21.32 0.0M
2025-03-04 21.39 21.40 21.30 21.33 0.0M
2025-03-03 21.39 21.49 21.36 21.37 0.0M
2025-02-28 21.50 21.90 21.27 21.27 0.0M
2025-02-27 21.31 21.31 21.01 21.19 0.0M
2025-02-26 21.58 21.71 20.61 21.70 0.0M
2025-02-25 20.93 21.45 20.79 21.15 0.0M
2025-02-24 20.49 21.80 20.49 20.91 0.0M
2025-02-21 20.52 20.68 20.34 20.51 0.0M
2025-02-20 20.60 20.95 20.50 20.56 0.0M
2025-02-19 20.99 20.99 20.55 20.56 0.0M
2025-02-18 21.45 21.45 21.04 21.04 0.0M
2025-02-14 21.30 21.42 21.30 21.36 0.0M
2025-02-13 21.66 21.72 21.35 21.50 0.0M
2025-02-12 21.88 21.88 21.60 21.70 0.0M
2025-02-11 22.26 22.27 21.94 21.94 0.0M
2025-02-10 22.12 22.20 22.09 22.09 0.0M
2025-02-07 22.07 22.09 21.95 21.96 0.0M
2025-02-06 22.11 22.11 22.11 22.11 0.0M
2025-02-05 22.31 22.31 22.00 22.05 0.0M
2025-02-04 22.50 22.59 22.34 22.37 0.0M
2025-02-03 22.78 22.93 22.30 22.48 0.0M
2025-01-31 22.65 22.74 22.29 22.65 0.0M
2025-01-30 22.55 22.55 22.37 22.38 0.0M
2025-01-29 22.65 22.74 22.44 22.65 0.0M
2025-01-28 22.52 23.01 22.45 22.70 0.0M
2025-01-27 22.60 23.34 22.60 22.71 0.0M
2025-01-24 22.10 22.38 22.10 22.38 0.0M
2025-01-23 22.40 22.92 22.10 22.12 0.0M
2025-01-22 22.50 22.53 22.16 22.39 0.0M
2025-01-21 22.34 22.63 22.09 22.50 0.0M
2025-01-17 22.53 22.53 22.01 22.34 0.0M
2025-01-16 22.51 22.51 22.30 22.45 0.0M
2025-01-15 22.98 23.00 22.50 22.50 0.0M
2025-01-14 22.35 22.96 22.15 22.64 0.0M
2025-01-13 22.23 22.30 21.90 22.10 0.0M
2025-01-10 22.74 22.74 22.25 22.26 0.0M
2025-01-08 23.03 23.03 22.30 22.47 0.0M
2025-01-07 22.74 23.20 22.21 22.21 0.0M
2025-01-06 22.75 23.07 22.58 22.76 0.0M
2025-01-03 22.85 23.00 22.34 22.83 0.0M
2025-01-02 23.59 23.93 22.75 22.85 0.0M