CTO Realty Growth Inc Preferred (CTO_pa)

CTO_pa
🏛️ 미국 →
21.76
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.14 20.39 20.10 20.10 0.0M
2023-12-28 19.73 20.38 19.73 20.09 0.0M
2023-12-27 20.32 20.32 19.75 19.85 0.0M
2023-12-26 20.54 21.14 20.15 20.15 0.0M
2023-12-22 20.00 21.20 19.85 21.20 0.0M
2023-12-21 20.65 20.65 19.82 19.90 0.0M
2023-12-20 20.55 20.55 20.30 20.55 0.0M
2023-12-19 21.41 21.52 20.60 20.60 0.0M
2023-12-18 21.70 21.70 20.72 21.45 0.0M
2023-12-15 20.23 22.25 20.22 21.03 0.0M
2023-12-14 19.64 20.08 19.64 20.00 0.0M
2023-12-13 19.58 19.60 19.04 19.58 0.0M
2023-12-12 19.38 19.83 19.38 19.83 0.0M
2023-12-11 19.51 19.55 19.47 19.55 0.0M
2023-12-08 19.60 19.60 19.47 19.47 0.0M
2023-12-07 19.41 19.55 19.41 19.44 0.0M
2023-12-06 19.94 19.94 19.23 19.26 0.0M
2023-12-05 19.43 19.61 19.20 19.21 0.0M
2023-12-04 19.44 19.63 19.33 19.62 0.0M
2023-12-01 19.22 19.50 19.22 19.44 0.0M
2023-11-30 19.37 19.40 19.01 19.40 0.0M
2023-11-29 19.40 19.99 19.36 19.38 0.0M
2023-11-28 19.27 19.97 19.27 19.97 0.0M
2023-11-27 19.35 19.35 19.01 19.30 0.0M
2023-11-24 18.92 19.66 18.92 19.66 0.0M
2023-11-22 19.32 19.50 19.13 19.25 0.0M
2023-11-21 19.27 19.33 19.24 19.33 0.0M
2023-11-20 19.07 19.40 18.86 19.30 0.0M
2023-11-17 19.88 19.88 18.91 19.31 0.0M
2023-11-16 20.12 20.24 19.65 19.87 0.0M
2023-11-15 19.50 20.25 19.33 19.69 0.0M
2023-11-14 19.25 19.50 19.25 19.40 0.0M
2023-11-13 18.87 19.42 18.87 19.35 0.0M
2023-11-10 18.84 18.84 18.82 18.82 0.0M
2023-11-09 18.80 18.98 18.75 18.87 0.0M
2023-11-08 18.53 18.63 18.53 18.63 0.0M
2023-11-07 18.41 18.69 18.41 18.69 0.0M
2023-11-06 18.64 18.69 17.54 18.69 0.0M
2023-11-03 18.59 18.59 18.48 18.48 0.0M
2023-11-02 18.40 18.40 17.70 18.19 0.0M
2023-11-01 17.80 17.80 17.61 17.61 0.0M
2023-10-31 17.66 17.66 17.65 17.66 0.0M
2023-10-30 17.77 17.77 17.41 17.65 0.0M
2023-10-27 17.55 17.61 17.33 17.61 0.0M
2023-10-26 18.05 18.05 17.66 17.80 0.0M
2023-10-25 18.20 18.20 18.20 18.20 0.0M
2023-10-24 18.40 18.40 18.24 18.24 0.0M
2023-10-23 18.40 18.45 17.95 18.31 0.0M
2023-10-20 17.95 18.60 17.95 18.21 0.0M
2023-10-19 18.07 18.59 17.97 18.08 0.0M
2023-10-18 18.70 18.86 18.69 18.70 0.0M
2023-10-17 18.50 18.75 18.45 18.65 0.0M
2023-10-16 18.81 19.01 18.62 18.76 0.0M
2023-10-13 18.73 19.00 18.53 18.93 0.0M
2023-10-12 18.79 18.79 18.36 18.66 0.0M
2023-10-11 18.25 18.80 18.25 18.70 0.0M
2023-10-10 18.65 18.80 18.65 18.80 0.0M
2023-10-09 18.14 18.63 18.14 18.60 0.0M
2023-10-06 18.27 18.79 18.27 18.60 0.0M
2023-10-05 17.95 19.05 17.95 19.05 0.0M
2023-10-04 18.00 18.40 18.00 18.40 0.0M
2023-10-03 17.71 18.12 17.71 17.90 0.0M
2023-10-02 18.31 18.35 17.46 18.00 0.0M
2023-09-29 18.31 18.50 17.51 18.29 0.0M
2023-09-28 18.73 18.73 18.11 18.11 0.0M
2023-09-26 18.25 18.45 17.20 17.80 0.0M
2023-09-25 18.36 18.40 18.01 18.27 0.0M
2023-09-22 18.42 18.85 18.41 18.50 0.0M
2023-09-21 18.80 18.95 18.73 18.74 0.0M
2023-09-20 18.91 19.07 18.90 18.90 0.0M
2023-09-19 19.05 19.06 19.00 19.06 0.0M
2023-09-18 19.15 19.15 19.00 19.00 0.0M
2023-09-15 18.93 19.16 18.93 19.16 0.0M
2023-09-14 18.96 19.00 18.92 19.00 0.0M
2023-09-13 19.13 19.25 18.60 18.96 0.0M
2023-09-12 19.33 19.41 19.22 19.36 0.0M
2023-09-11 19.35 19.45 19.10 19.33 0.0M
2023-09-08 19.42 19.48 19.36 19.39 0.0M
2023-09-07 19.44 19.44 19.40 19.40 0.0M
2023-09-06 19.50 19.50 19.42 19.49 0.0M
2023-08-31 19.78 19.78 19.67 19.67 0.0M
2023-08-29 19.74 19.75 19.74 19.75 0.0M
2023-08-28 19.75 19.75 19.75 19.75 0.0M
2023-08-25 19.88 19.88 19.74 19.85 0.0M
2023-08-24 19.90 19.96 19.70 19.70 0.0M
2023-08-23 19.70 19.95 19.70 19.90 0.0M
2023-08-22 19.59 19.75 19.51 19.52 0.0M
2023-08-21 19.79 19.79 19.70 19.75 0.0M
2023-08-18 19.76 19.76 19.52 19.52 0.0M
2023-08-17 19.75 19.82 19.43 19.50 0.0M
2023-08-16 19.71 19.75 19.71 19.75 0.0M
2023-08-15 19.78 19.78 19.78 19.78 0.0M
2023-08-14 19.85 20.00 19.85 20.00 0.0M
2023-08-11 19.68 19.95 19.68 19.95 0.0M
2023-08-10 20.00 20.00 20.00 20.00 0.0M
2023-08-09 19.79 20.00 19.78 20.00 0.0M
2023-08-08 19.75 19.82 19.63 19.75 0.0M
2023-08-07 20.00 20.00 20.00 20.00 0.0M
2023-08-03 19.55 19.55 19.55 19.55 0.0M
2023-08-02 19.50 19.50 19.50 19.50 0.0M
2023-08-01 19.90 19.90 19.71 19.82 0.0M
2023-07-31 19.99 19.99 19.75 19.75 0.0M
2023-07-28 19.75 19.85 19.70 19.85 0.0M
2023-07-27 19.80 19.80 19.80 19.80 0.0M
2023-07-26 19.60 19.99 19.60 19.90 0.0M
2023-07-24 19.56 19.75 19.55 19.69 0.0M
2023-07-21 19.51 19.85 19.51 19.80 0.0M
2023-07-20 19.11 19.16 19.11 19.16 0.0M
2023-07-19 19.53 19.53 19.52 19.52 0.0M
2023-07-18 19.30 19.47 19.30 19.44 0.0M
2023-07-17 19.43 19.69 19.33 19.34 0.0M
2023-07-14 19.75 19.75 19.74 19.74 0.0M
2023-07-13 19.75 19.75 19.75 19.75 0.0M
2023-07-12 19.70 19.70 19.69 19.69 0.0M
2023-07-11 19.30 19.47 19.26 19.47 0.0M
2023-07-10 19.10 19.10 19.00 19.00 0.0M
2023-07-07 19.41 19.41 18.96 19.00 0.0M
2023-07-06 19.20 19.20 19.20 19.20 0.0M
2023-07-05 19.11 19.58 19.11 19.20 0.0M
2023-07-03 19.30 19.30 19.08 19.08 0.0M
2023-06-30 19.21 19.88 19.21 19.75 0.0M
2023-06-29 19.50 19.50 19.50 19.50 0.0M
2023-06-28 19.95 19.95 19.50 19.60 0.0M
2023-06-27 19.65 19.65 19.45 19.45 0.0M
2023-06-26 19.40 19.99 19.40 19.45 0.0M
2023-06-23 18.70 19.00 18.50 19.00 0.0M
2023-06-22 18.74 19.01 18.21 19.00 0.0M
2023-06-21 19.82 19.82 19.42 19.42 0.0M
2023-06-20 19.01 19.20 18.75 19.20 0.0M
2023-06-16 19.50 20.00 19.50 19.50 0.0M
2023-06-15 19.31 19.59 19.25 19.59 0.0M
2023-06-13 20.04 20.04 19.85 19.85 0.0M
2023-06-12 19.71 19.85 19.71 19.85 0.0M
2023-06-09 20.00 20.00 19.90 19.90 0.0M
2023-06-08 19.55 19.95 19.55 19.95 0.0M
2023-06-07 19.57 19.95 19.57 19.95 0.0M
2023-06-06 19.46 19.92 19.46 19.92 0.0M
2023-06-05 19.55 19.91 19.42 19.91 0.0M
2023-06-02 19.45 19.45 19.25 19.45 0.0M
2023-06-01 19.45 19.45 19.38 19.38 0.0M
2023-05-31 19.20 19.33 19.20 19.20 0.0M
2023-05-30 19.50 19.50 19.40 19.40 0.0M
2023-05-26 18.98 19.00 18.98 19.00 0.0M
2023-05-25 19.00 19.00 18.70 19.00 0.0M
2023-05-24 19.05 19.18 19.05 19.15 0.0M
2023-05-23 19.79 19.80 19.79 19.79 0.0M
2023-05-22 19.90 19.90 19.80 19.80 0.0M
2023-05-19 19.95 19.95 19.87 19.87 0.0M
2023-05-18 20.00 20.09 19.82 19.94 0.1M
2023-05-17 19.90 19.90 19.90 19.90 0.0M
2023-05-16 20.09 20.09 19.81 20.00 0.0M
2023-05-15 19.75 20.00 19.75 20.00 0.0M
2023-05-12 19.78 19.78 19.75 19.75 0.0M
2023-05-11 20.00 20.00 19.78 19.78 0.0M
2023-05-10 19.78 19.78 19.67 19.67 0.0M
2023-05-09 19.90 19.90 19.87 19.90 0.0M
2023-05-05 20.10 20.30 19.55 20.30 0.0M
2023-05-04 20.10 20.79 20.10 20.79 0.0M
2023-05-03 20.05 20.05 20.05 20.05 0.0M
2023-05-02 20.21 20.21 20.05 20.05 0.0M
2023-04-28 19.95 19.95 19.95 19.95 0.0M
2023-04-27 19.90 19.94 19.90 19.94 0.0M
2023-04-26 19.95 20.02 19.95 19.95 0.0M
2023-04-25 20.00 20.00 19.95 19.95 0.0M
2023-04-24 19.96 19.96 19.95 19.95 0.0M
2023-04-21 20.00 20.00 19.79 19.90 0.0M
2023-04-20 20.00 20.00 20.00 20.00 0.0M
2023-04-19 19.90 20.00 19.90 19.95 0.0M
2023-04-17 19.85 19.86 19.72 19.85 0.0M
2023-04-14 19.90 19.90 19.81 19.81 0.0M
2023-04-13 20.08 20.08 19.61 19.61 0.0M
2023-04-12 20.08 20.08 20.04 20.04 0.0M
2023-04-11 20.26 20.26 20.06 20.06 0.0M
2023-04-10 20.10 20.10 20.10 20.10 0.0M
2023-04-06 20.09 20.09 20.09 20.09 0.0M
2023-04-04 19.99 20.10 19.78 20.10 0.0M
2023-04-03 19.96 20.00 19.69 19.99 0.0M
2023-03-31 19.64 19.64 19.64 19.64 0.0M
2023-03-30 19.26 19.56 19.21 19.53 0.0M
2023-03-29 19.55 19.60 19.55 19.60 0.0M
2023-03-28 19.55 19.55 19.18 19.18 0.0M
2023-03-24 19.11 19.52 19.11 19.52 0.0M
2023-03-23 19.62 19.65 19.26 19.26 0.0M
2023-03-22 19.80 19.80 19.80 19.80 0.0M
2023-03-21 19.80 20.12 19.80 20.12 0.0M
2023-03-20 20.50 20.50 20.19 20.22 0.0M
2023-03-17 20.79 20.79 20.79 20.79 0.0M
2023-03-16 19.30 19.30 19.14 19.30 0.0M
2023-03-15 19.50 19.75 18.60 19.75 0.0M
2023-03-13 20.04 20.04 19.60 19.60 0.0M
2023-03-10 21.00 21.00 20.26 20.40 0.0M
2023-03-09 20.40 20.40 20.07 20.07 0.0M
2023-03-08 20.40 20.70 20.40 20.41 0.0M
2023-03-07 21.00 21.00 20.60 20.86 0.0M
2023-03-06 21.47 21.47 21.29 21.42 0.0M
2023-03-03 21.34 21.46 21.01 21.21 0.0M
2023-03-02 21.63 21.65 21.15 21.15 0.0M
2023-03-01 21.00 21.20 21.00 21.20 0.0M
2023-02-28 21.10 21.11 21.10 21.11 0.0M
2023-02-27 21.35 21.35 21.00 21.00 0.0M
2023-02-24 21.45 21.62 21.17 21.62 0.0M
2023-02-23 21.45 21.65 21.45 21.65 0.0M
2023-02-22 21.50 21.64 21.38 21.38 0.0M
2023-02-21 21.19 21.65 21.17 21.30 0.0M
2023-02-17 21.30 21.45 21.30 21.32 0.0M
2023-02-16 21.45 21.65 21.45 21.45 0.0M
2023-02-15 21.45 21.55 21.45 21.55 0.0M
2023-02-14 21.62 21.69 21.45 21.60 0.0M
2023-02-13 21.74 21.75 21.45 21.45 0.0M
2023-02-10 21.56 21.56 21.44 21.45 0.0M
2023-02-09 21.71 21.71 21.34 21.40 0.0M
2023-02-08 21.50 21.50 21.43 21.43 0.0M
2023-02-07 21.22 21.50 21.17 21.40 0.0M
2023-02-06 21.43 21.43 21.17 21.40 0.0M
2023-02-03 21.50 21.77 21.28 21.77 0.0M
2023-02-02 21.80 22.21 21.55 21.90 0.0M
2023-02-01 21.65 21.85 21.57 21.80 0.0M
2023-01-31 21.76 21.85 21.50 21.76 0.0M
2023-01-30 21.63 21.63 21.40 21.42 0.0M
2023-01-27 21.42 21.50 21.41 21.42 0.0M
2023-01-26 21.40 21.71 21.22 21.38 0.0M
2023-01-25 21.45 21.45 21.40 21.40 0.0M
2023-01-24 21.45 21.50 21.38 21.42 0.0M
2023-01-23 21.40 21.50 21.40 21.40 0.0M
2023-01-20 21.14 21.14 21.14 21.14 0.0M
2023-01-19 21.18 21.18 21.18 21.18 0.0M
2023-01-18 21.00 21.43 21.00 21.42 0.0M
2023-01-17 20.80 20.80 20.80 20.80 0.0M
2023-01-12 20.61 20.61 20.55 20.61 0.0M
2023-01-11 20.65 20.65 20.65 20.65 0.0M
2023-01-10 20.75 20.75 20.75 20.75 0.0M
2023-01-09 21.00 21.00 20.80 20.80 0.0M
2023-01-06 20.60 20.60 20.60 20.60 0.0M
2023-01-05 20.69 20.69 20.69 20.69 0.0M
2023-01-04 20.37 20.81 20.37 20.81 0.0M
2023-01-03 20.33 20.50 20.33 20.37 0.0M