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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 6.678 6.678 6.406 6.406 78,449 -0.23(-3.41%)
Mar 29, 2012 6.751 6.751 6.574 6.632 37,206 -0.14(-2.10%)
Mar 28, 2012 6.787 6.824 6.652 6.774 14,930 -0.04(-0.60%)
Mar 27, 2012 6.861 6.882 6.796 6.815 25,629 -0.05(-0.75%)
Mar 26, 2012 6.904 6.942 6.824 6.867 35,042 -0.03(-0.41%)
Mar 23, 2012 6.792 6.895 6.741 6.895 18,765 +0.16(+2.40%)
Mar 22, 2012 6.751 6.764 6.721 6.734 7,736 -0.10(-1.51%)
Mar 21, 2012 6.848 6.848 6.828 6.837 7,592 -0.01(-0.16%)
Mar 20, 2012 6.837 6.884 6.770 6.848 14,530 -0.06(-0.90%)
Mar 19, 2012 6.811 6.910 6.811 6.910 15,227 +0.13(+1.87%)
Mar 16, 2012 7.106 7.106 6.783 6.783 58,540 -0.34(-4.81%)
Mar 15, 2012 7.113 7.125 7.113 7.125 4,852 +0.04(+0.55%)
Mar 14, 2012 7.085 7.147 7.085 7.087 13,792 +0.00(+0.06%)
Mar 13, 2012 6.891 7.082 6.848 7.082 72,774 +0.25(+3.66%)
Mar 12, 2012 6.779 6.891 6.725 6.833 25,383 +0.10(+1.50%)
Mar 09, 2012 6.404 6.891 6.404 6.731 103,289 +0.38(+6.04%)
Mar 08, 2012 6.271 6.348 6.208 6.348 33,802 +0.08(+1.34%)
Mar 07, 2012 6.234 6.264 6.212 6.264 31,202 +0.06(+1.01%)
Mar 06, 2012 6.133 6.204 6.133 6.202 87,411 +0.03(+0.45%)
Mar 05, 2012 6.256 6.256 6.036 6.174 47,116 -0.14(-2.15%)
Mar 02, 2012 6.467 6.467 6.309 6.309 31,996 -0.19(-2.95%)
Mar 01, 2012 6.497 6.514 6.426 6.501 43,796 +0.07(+1.11%)
Feb 29, 2012 6.566 6.574 6.430 6.430 27,403 -0.11(-1.71%)
Feb 28, 2012 6.523 6.551 6.518 6.542 14,261 -0.01(-0.10%)
Feb 27, 2012 6.516 6.568 6.516 6.548 20,521 +0.02(+0.30%)
Feb 24, 2012 6.535 6.535 6.517 6.529 5,549 -0.06(-0.98%)
Feb 23, 2012 6.529 6.594 6.503 6.594 53,070 +0.06(+0.96%)
Feb 22, 2012 6.563 6.579 6.520 6.531 18,724 -0.03(-0.46%)
Feb 21, 2012 6.639 6.639 6.512 6.561 10,109 -0.07(-1.10%)
Feb 17, 2012 6.635 6.785 6.632 6.635 54,872 +0.05(+0.79%)
Feb 16, 2012 6.523 6.609 6.497 6.583 25,917 +0.01(+0.10%)
Feb 15, 2012 6.628 6.628 6.535 6.576 10,453 -0.03(-0.39%)
Feb 14, 2012 6.695 6.695 6.503 6.602 70,828 -0.14(-2.11%)
Feb 13, 2012 6.740 6.768 6.686 6.744 13,072 +0.09(+1.36%)
Feb 10, 2012 6.716 6.716 6.654 6.654 12,603 -0.11(-1.56%)
Feb 09, 2012 6.839 6.848 6.731 6.759 88,531 -0.03(-0.38%)
Feb 08, 2012 6.699 6.796 6.693 6.785 12,923 +0.11(+1.68%)
Feb 07, 2012 6.640 6.699 6.640 6.673 10,249 +0.04(+0.65%)
Feb 06, 2012 6.622 6.673 6.591 6.630 36,788 -0.01(-0.19%)
Feb 03, 2012 6.408 6.710 6.374 6.643 69,871 +0.32(+5.04%)
Feb 02, 2012 6.225 6.333 6.225 6.324 21,408 +0.10(+1.63%)
Feb 01, 2012 6.212 6.294 6.159 6.223 47,887 +0.06(+1.05%)
Jan 31, 2012 6.120 6.167 6.113 6.159 21,775 +0.04(+0.70%)
Jan 30, 2012 6.156 6.156 6.109 6.116 9,645 -0.12(-1.87%)
Jan 27, 2012 6.174 6.232 6.148 6.232 14,818 +0.04(+0.66%)
Jan 26, 2012 6.271 6.292 6.189 6.191 29,980 -0.08(-1.20%)
Jan 25, 2012 6.329 6.368 6.208 6.266 36,022 -0.02(-0.34%)
Jan 24, 2012 6.159 6.288 6.098 6.288 31,559 +0.12(+1.99%)
Jan 23, 2012 6.154 6.165 6.117 6.165 8,414 +0.05(+0.81%)
Jan 20, 2012 6.029 6.116 6.029 6.116 29,609 +0.11(+1.83%)
Jan 19, 2012 5.933 6.029 5.911 6.006 7,030 +0.05(+0.76%)
Jan 18, 2012 5.941 5.961 5.902 5.961 12,687 +0.01(+0.22%)
Jan 17, 2012 5.980 5.980 5.877 5.948 79,633 -0.01(-0.18%)
Jan 13, 2012 6.070 6.070 5.945 5.958 43,067 -0.19(-3.08%)
Jan 12, 2012 6.075 6.148 6.021 6.148 32,140 +0.08(+1.35%)
Jan 11, 2012 6.159 6.159 5.976 6.066 259,987 +0.01(+0.14%)
Jan 10, 2012 6.077 6.098 5.907 6.057 176,894 +0.03(+0.50%)
Jan 09, 2012 6.126 6.156 5.941 6.027 86,692 -0.10(-1.69%)
Jan 06, 2012 6.111 6.271 6.017 6.131 94,814 -0.02(-0.25%)
Jan 05, 2012 6.144 6.281 6.006 6.146 130,521 -0.07(-1.07%)
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.