ETR:CTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	811.80	821.30	811.70	818.60	818.60	1.19%	66
Jul 23, 2026	815.40	815.40	808.90	810.30	809.01	0.35%	25
Jul 22, 2026	813.90	815.00	807.50	807.50	806.21	-0.93%	24
Jul 21, 2026	815.40	815.40	814.90	815.10	813.80	-0.86%	21
Jul 20, 2026	821.50	824.20	820.90	822.20	820.89	-0.51%	71
Jul 17, 2026	831.60	836.10	826.40	826.40	825.08	1.29%	64
Jul 16, 2026	799.40	815.90	799.40	815.90	814.60	1.33%	45
Jul 15, 2026	805.40	807.10	803.30	805.20	803.92	-0.24%	32
Jul 14, 2026	809.70	809.70	805.80	807.10	805.81	-0.12%	47
Jul 13, 2026	808.30	808.30	804.70	808.10	806.81	1.34%	64
Jul 10, 2026	801.10	801.10	795.00	797.40	796.13	0.16%	100
Jul 9, 2026	796.10	796.10	796.10	796.10	794.83	-5.43%	7
Jul 8, 2026	840.80	842.20	838.70	841.80	840.46	1.14%	125
Jul 7, 2026	834.30	844.20	832.30	832.30	830.97	0.81%	53
Jul 6, 2026	830.90	834.60	825.60	825.60	824.28	-0.77%	64
Jul 3, 2026	816.80	834.90	809.70	832.00	830.67	1.27%	15
Jul 2, 2026	816.90	822.40	810.40	821.60	820.29	1.23%	82
Jul 1, 2026	824.40	824.40	811.60	811.60	810.31	-1.08%	46
Jun 30, 2026	832.20	834.20	820.50	820.50	819.19	-2.08%	165
Jun 29, 2026	831.40	843.30	831.40	837.90	836.56	-0.53%	140
Jun 26, 2026	832.60	842.40	830.90	842.40	841.06	1.18%	24
Jun 25, 2026	841.80	841.80	829.30	832.60	831.27	-2.05%	71
Jun 24, 2026	843.00	853.30	842.70	850.00	848.64	0.29%	13
Jun 23, 2026	839.90	848.10	836.40	847.50	846.15	1.90%	79
Jun 22, 2026	831.00	831.90	827.70	831.70	830.37	1.11%	73
Jun 19, 2026	822.80	822.80	822.60	822.60	821.29	-1.07%	2
Jun 18, 2026	844.00	844.00	831.50	831.50	830.17	-1.46%	51
Jun 17, 2026	844.70	847.30	842.20	843.80	842.45	-0.97%	83
Jun 16, 2026	839.90	853.30	839.90	852.10	850.74	1.14%	41
Jun 15, 2026	844.60	844.60	838.80	842.50	841.16	0.15%	147
Jun 12, 2026	845.10	845.10	839.60	841.20	839.86	-1.16%	42
Jun 11, 2026	853.20	857.40	851.10	851.10	849.74	0.50%	98
Jun 10, 2026	840.50	848.10	840.50	846.90	845.55	0.43%	72
Jun 9, 2026	839.90	843.30	839.90	843.30	841.95	-0.08%	27
Jun 8, 2026	846.40	846.70	834.00	844.00	842.65	1.11%	164
Jun 5, 2026	835.60	835.60	834.70	834.70	833.37	-0.68%	38
Jun 4, 2026	836.70	850.00	836.70	840.40	839.06	1.67%	104
Jun 3, 2026	821.20	835.00	819.80	826.60	825.28	1.72%	63
Jun 2, 2026	813.60	813.90	810.10	812.60	811.30	0.49%	124
Jun 1, 2026	821.50	821.50	808.60	808.60	807.31	-4.71%	105
May 29, 2026	851.90	851.90	848.60	848.60	847.25	-0.88%	43
May 28, 2026	868.80	868.80	856.10	856.10	854.73	-1.06%	23
May 27, 2026	863.50	865.30	861.00	865.30	863.92	0.60%	57
May 26, 2026	883.60	883.70	859.30	860.10	858.73	-3.88%	138
May 25, 2026	879.10	894.80	879.10	894.80	893.37	0.81%	7
May 22, 2026	905.20	905.80	887.60	887.60	886.18	-1.40%	158
May 21, 2026	924.80	926.40	900.20	900.20	898.76	-3.46%	320
May 20, 2026	944.30	944.30	932.20	932.50	931.01	-0.67%	55
May 19, 2026	925.30	939.70	921.60	938.80	937.30	3.06%	121
May 18, 2026	901.80	911.30	900.00	910.90	909.45	1.26%	53