Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.273 7.335 6.953 7.062 148,241 -0.30(-4.04%)
Oct 29, 2009 7.312 7.390 7.240 7.360 56,024 +0.18(+2.52%)
Oct 28, 2009 7.390 7.493 7.179 7.179 47,664 -0.25(-3.40%)
Oct 27, 2009 7.386 7.555 7.386 7.431 26,402 +0.06(+0.84%)
Oct 26, 2009 7.544 7.577 7.370 7.370 25,447 -0.14(-1.86%)
Oct 23, 2009 7.550 7.610 7.509 7.509 40,294 -0.09(-1.16%)
Oct 22, 2009 7.513 7.986 7.472 7.598 81,544 +0.09(+1.18%)
Oct 21, 2009 7.873 8.010 7.493 7.509 50,543 -0.37(-4.71%)
Oct 20, 2009 7.916 7.916 7.871 7.881 9,006 -0.15(-1.82%)
Oct 19, 2009 7.926 8.201 7.926 8.027 28,116 +0.12(+1.51%)
Oct 16, 2009 7.955 7.977 7.760 7.908 49,740 -0.19(-2.38%)
Oct 15, 2009 8.035 8.160 7.893 8.101 45,945 -0.05(-0.60%)
Oct 14, 2009 7.992 8.160 7.992 8.150 22,407 +0.19(+2.35%)
Oct 13, 2009 7.953 7.998 7.891 7.963 23,576 -0.03(-0.36%)
Oct 12, 2009 8.234 8.310 7.961 7.992 17,400 -0.18(-2.19%)
Oct 09, 2009 7.926 8.170 7.854 8.170 38,365 +0.21(+2.68%)
Oct 08, 2009 8.080 8.080 7.955 7.957 10,551 -0.06(-0.72%)
Oct 07, 2009 7.955 8.156 7.953 8.014 15,344 -0.01(-0.15%)
Oct 06, 2009 8.136 8.222 7.924 8.027 33,289 -0.01(-0.08%)
Oct 05, 2009 7.729 8.045 7.670 8.033 49,058 +0.36(+4.74%)
Oct 02, 2009 7.433 7.737 7.392 7.670 53,364 +0.17(+2.22%)
Oct 01, 2009 7.823 7.912 7.503 7.503 76,721 -0.36(-4.57%)
Sep 30, 2009 8.571 8.571 7.862 7.862 56,701 -0.72(-8.44%)
Sep 29, 2009 8.587 8.612 8.560 8.587 7,058 +0.04(+0.43%)
Sep 28, 2009 8.464 8.704 8.320 8.550 37,883 +0.13(+1.54%)
Sep 25, 2009 8.503 8.503 8.355 8.421 19,260 -0.10(-1.13%)
Sep 24, 2009 8.827 8.870 8.517 8.517 32,023 -0.25(-2.83%)
Sep 23, 2009 8.873 8.922 8.645 8.766 33,752 -0.11(-1.27%)
Sep 22, 2009 8.294 8.983 8.265 8.879 53,325 +0.69(+8.40%)
Sep 21, 2009 8.140 8.248 8.047 8.191 56,691 -0.03(-0.32%)
Sep 18, 2009 7.967 8.302 7.748 8.218 110,455 +0.15(+1.86%)
Sep 17, 2009 8.004 8.068 8.004 8.068 11,885 +0.17(+2.09%)
Sep 16, 2009 7.934 8.047 7.902 7.902 15,076 -0.02(-0.22%)
Sep 15, 2009 7.957 7.988 7.750 7.920 13,639 -0.03(-0.44%)
Sep 14, 2009 7.885 8.008 7.735 7.955 66,151 +0.02(+0.26%)
Sep 11, 2009 7.817 7.959 7.780 7.934 15,587 +0.11(+1.42%)
Sep 10, 2009 7.834 7.904 7.760 7.823 23,708 -0.05(-0.57%)
Sep 09, 2009 7.801 7.869 7.546 7.869 59,370 +0.11(+1.40%)
Sep 08, 2009 7.735 7.768 7.614 7.760 46,797 +0.08(+1.07%)
Sep 04, 2009 7.333 7.688 7.288 7.678 43,305 +0.34(+4.64%)
Sep 03, 2009 7.503 7.518 7.265 7.337 58,878 -0.14(-1.92%)
Sep 02, 2009 7.520 7.616 7.401 7.481 23,469 -0.05(-0.65%)
Sep 01, 2009 7.134 7.686 7.134 7.530 232,425 +0.36(+4.98%)
Aug 31, 2009 7.173 7.296 7.093 7.173 63,891 -0.19(-2.57%)
Aug 28, 2009 7.327 7.405 7.150 7.362 54,124 +0.02(+0.31%)
Aug 27, 2009 7.185 7.370 7.185 7.339 45,039 +0.06(+0.79%)
Aug 26, 2009 7.199 7.282 7.084 7.282 14,292 +0.05(+0.62%)
Aug 25, 2009 7.300 7.327 7.064 7.236 41,863 +0.02(+0.23%)
Aug 24, 2009 7.396 7.396 7.093 7.220 34,337 -0.17(-2.31%)
Aug 21, 2009 7.206 7.579 7.206 7.390 83,804 +0.10(+1.41%)
Aug 20, 2009 7.218 7.339 7.070 7.288 31,546 +0.02(+0.28%)
Aug 19, 2009 6.949 7.286 6.850 7.267 36,139 +0.24(+3.36%)
Aug 18, 2009 6.850 7.171 6.813 7.031 42,564 +0.25(+3.76%)
Aug 17, 2009 6.797 6.877 6.774 6.777 19,022 -0.10(-1.46%)
Aug 14, 2009 7.245 7.245 6.754 6.877 56,910 -0.37(-5.07%)
Aug 13, 2009 7.403 7.403 7.185 7.245 13,035 -0.13(-1.78%)
Aug 12, 2009 7.080 7.425 7.011 7.376 67,325 +0.33(+4.66%)
Aug 11, 2009 6.877 7.072 6.807 7.048 44,674 +0.09(+1.30%)
Aug 10, 2009 7.023 7.323 6.879 6.957 34,001 -0.35(-4.80%)
Aug 07, 2009 6.807 7.507 6.807 7.308 94,053 +0.30(+4.34%)
Aug 06, 2009 7.302 7.362 6.887 7.004 65,956 -0.28(-3.89%)
Aug 05, 2009 7.899 7.899 7.288 7.288 57,724 -0.44(-5.66%)
Aug 04, 2009 7.604 7.801 7.604 7.725 22,894 +0.04(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.