Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 159.00 | -1.00 | -0.63% | 159.00 | 159.50 | 159.00 | 187,349 |
| Jun 20 2024 | 160.00 | 1.00 | 0.63% | 158.00 | 160.00 | 158.00 | 100,887 |
| Jun 19 2024 | 159.00 | -0.25 | -0.16% | 159.00 | 159.00 | 159.00 | 117,624 |
| Jun 18 2024 | 159.25 | -0.75 | -0.47% | 160.00 | 160.00 | 159.00 | 64,965 |
| Jun 17 2024 | 160.00 | 0.75 | 0.47% | 159.50 | 160.00 | 159.00 | 33,043 |
| Jun 14 2024 | 159.25 | 0.25 | 0.16% | 159.00 | 159.25 | 159.00 | 67,735 |
| Jun 13 2024 | 159.00 | -1.00 | -0.63% | 160.00 | 160.00 | 159.00 | 56,109 |
| Jun 12 2024 | 160.00 | 0.00 | 0.00% | 159.50 | 160.00 | 159.00 | 43,606 |
| Jun 11 2024 | 160.00 | 0.75 | 0.47% | 158.00 | 162.00 | 158.00 | 95,507 |
| Jun 10 2024 | 159.25 | 0.25 | 0.16% | 159.00 | 159.50 | 159.00 | 99,305 |
| Jun 07 2024 | 159.00 | 0.00 | 0.00% | 159.50 | 162.00 | 158.50 | 219,938 |
| Jun 06 2024 | 159.00 | 0.00 | 0.00% | 159.50 | 159.50 | 159.00 | 18,299 |
| Jun 05 2024 | 159.00 | 0.00 | 0.00% | 158.00 | 159.50 | 158.00 | 142,098 |
| Jun 04 2024 | 159.00 | 0.00 | 0.00% | 158.00 | 159.50 | 158.00 | 1,751,800 |
| Jun 03 2024 | 159.00 | 1.00 | 0.63% | 159.00 | 161.50 | 159.00 | 200,647 |
| May 31 2024 | 158.00 | -0.75 | -0.47% | 158.00 | 159.50 | 158.00 | 257,668 |
| May 30 2024 | 158.75 | -1.00 | -0.63% | 160.00 | 160.00 | 158.75 | 86,232 |
| May 29 2024 | 159.75 | 1.25 | 0.79% | 158.50 | 161.50 | 158.00 | 41,970 |
| May 28 2024 | 158.50 | 0.00 | 0.00% | 158.00 | 162.00 | 158.00 | 39,288 |
| May 24 2024 | 158.50 | 0.50 | 0.32% | 158.00 | 159.00 | 158.00 | 102,099 |
| May 23 2024 | 158.00 | -0.50 | -0.32% | 162.00 | 162.00 | 158.00 | 103,648 |
| May 22 2024 | 158.50 | -1.00 | -0.63% | 162.00 | 162.00 | 158.50 | 75,294 |
| May 21 2024 | 159.50 | 0.50 | 0.31% | 159.00 | 160.00 | 159.00 | 122,006 |
| May 20 2024 | 159.00 | 1.00 | 0.63% | 158.00 | 160.00 | 158.00 | 122,583 |
| May 17 2024 | 158.00 | -1.00 | -0.63% | 158.00 | 160.00 | 158.00 | 152,848 |
| May 16 2024 | 159.00 | -4.00 | -2.45% | 160.50 | 162.00 | 158.00 | 319,004 |
| May 15 2024 | 163.00 | 0.50 | 0.31% | 163.00 | 163.00 | 163.00 | 11,668 |
| May 14 2024 | 162.50 | -0.75 | -0.46% | 164.00 | 164.00 | 162.50 | 37,658 |
| May 13 2024 | 163.25 | 0.25 | 0.15% | 164.00 | 165.50 | 163.25 | 111,058 |
| May 10 2024 | 163.00 | 0.50 | 0.31% | 163.00 | 167.50 | 162.50 | 128,632 |
| May 09 2024 | 162.50 | 0.50 | 0.31% | 162.00 | 163.00 | 162.00 | 158,393 |
| May 08 2024 | 162.00 | 0.00 | 0.00% | 162.00 | 162.50 | 162.00 | 259,475 |
| May 07 2024 | 162.00 | -0.50 | -0.31% | 162.00 | 163.00 | 162.00 | 684,209 |
| May 03 2024 | 162.50 | 0.00 | 0.00% | 163.00 | 164.50 | 162.00 | 292,199 |
| May 02 2024 | 162.50 | 1.00 | 0.62% | 162.00 | 163.00 | 162.00 | 312,548 |
| May 01 2024 | 161.50 | 0.50 | 0.31% | 160.50 | 162.00 | 160.50 | 102,379 |
| Apr 30 2024 | 161.00 | 0.50 | 0.31% | 161.00 | 161.50 | 160.50 | 41,177 |
| Apr 29 2024 | 160.50 | -0.75 | -0.47% | 160.50 | 161.50 | 160.50 | 443,672 |
| Apr 26 2024 | 161.25 | -0.25 | -0.15% | 161.50 | 161.50 | 161.25 | 34,869 |
| Apr 25 2024 | 161.50 | 0.25 | 0.16% | 161.00 | 162.00 | 161.00 | 63,505 |
| Apr 24 2024 | 161.25 | 1.25 | 0.78% | 161.00 | 162.00 | 161.00 | 100,174 |
| Apr 23 2024 | 160.00 | 0.00 | 0.00% | 162.00 | 162.00 | 160.00 | 56,544 |
| Apr 22 2024 | 160.00 | -0.50 | -0.31% | 160.50 | 161.00 | 160.00 | 73,013 |
| Apr 19 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 162.00 | 160.50 | 166,180 |
| Apr 18 2024 | 160.50 | 0.50 | 0.31% | 160.50 | 160.50 | 160.50 | 583,888 |
| Apr 17 2024 | 160.00 | -0.50 | -0.31% | 160.50 | 160.50 | 160.00 | 570,984 |
| Apr 16 2024 | 160.50 | 35.50 | 28.40% | 161.00 | 161.50 | 160.00 | 5,383,269 |
| Apr 15 2024 | 125.00 | -0.50 | -0.40% | 126.00 | 126.00 | 124.00 | 270,330 |
| Apr 12 2024 | 125.50 | 2.25 | 1.83% | 125.50 | 125.50 | 124.00 | 240,085 |
| Apr 11 2024 | 123.25 | -1.50 | -1.20% | 125.00 | 125.00 | 122.50 | 40,114 |
| Apr 10 2024 | 124.75 | 2.75 | 2.25% | 125.00 | 125.00 | 122.00 | 60,877 |
| Apr 09 2024 | 122.00 | -1.00 | -0.81% | 123.00 | 123.00 | 122.00 | 67,924 |
| Apr 08 2024 | 123.00 | 1.00 | 0.82% | 124.00 | 125.00 | 123.00 | 44,693 |
| Apr 05 2024 | 122.00 | -1.50 | -1.21% | 122.50 | 122.50 | 122.00 | 45,579 |
| Apr 04 2024 | 123.50 | 0.50 | 0.41% | 124.00 | 124.00 | 123.50 | 42,503 |
| Apr 03 2024 | 123.00 | 0.00 | 0.00% | 124.50 | 125.00 | 123.00 | 133,151 |
| Apr 02 2024 | 123.00 | -0.50 | -0.40% | 126.00 | 126.00 | 123.00 | 23,180 |
| Mar 28 2024 | 123.50 | -0.75 | -0.60% | 123.00 | 123.50 | 123.00 | 47,964 |
| Mar 27 2024 | 124.25 | 0.75 | 0.61% | 125.00 | 126.00 | 124.25 | 43,071 |
| Mar 26 2024 | 123.50 | -3.00 | -2.37% | 121.50 | 125.50 | 121.00 | 69,911 |
| Mar 25 2024 | 126.50 | 3.25 | 2.64% | 124.50 | 126.50 | 124.50 | 51,673 |
