Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.78 +0.38 (+2.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2008 6.746 7.575 6.746 7.575 167,731 +0.80(+11.82%)
Oct 30, 2008 6.417 6.774 6.415 6.774 60,281 +0.53(+8.52%)
Oct 29, 2008 5.861 6.413 5.810 6.243 105,754 +0.38(+6.51%)
Oct 28, 2008 4.960 5.861 4.960 5.861 221,933 +0.93(+18.96%)
Oct 27, 2008 5.830 5.881 4.927 4.927 112,559 -0.82(-14.32%)
Oct 24, 2008 5.461 6.111 5.422 5.750 177,975 -0.14(-2.34%)
Oct 23, 2008 5.939 6.087 5.762 5.888 113,212 -0.02(-0.28%)
Oct 22, 2008 6.083 6.397 5.855 5.904 76,078 -0.37(-5.92%)
Oct 21, 2008 6.467 6.703 6.276 6.276 41,975 -0.27(-4.17%)
Oct 20, 2008 6.826 6.826 6.290 6.549 109,115 -0.25(-3.63%)
Oct 17, 2008 6.672 7.236 6.569 6.795 149,342 -0.39(-5.43%)
Oct 16, 2008 6.415 7.185 6.056 7.185 151,037 +1.03(+16.67%)
Oct 15, 2008 6.889 7.279 6.159 6.159 72,483 -1.13(-15.54%)
Oct 14, 2008 8.181 8.181 7.222 7.292 36,597 -0.40(-5.15%)
Oct 13, 2008 6.906 7.688 6.883 7.688 113,494 +0.91(+13.48%)
Oct 10, 2008 5.532 6.774 5.532 6.774 180,941 +0.81(+13.60%)
Oct 09, 2008 7.045 7.084 5.964 5.964 88,929 -1.04(-14.81%)
Oct 08, 2008 7.148 7.345 6.867 7.000 165,426 -0.47(-6.24%)
Oct 07, 2008 7.986 7.986 7.409 7.466 82,089 -0.52(-6.55%)
Oct 06, 2008 7.440 8.109 7.236 7.990 183,991 +0.16(+2.07%)
Oct 03, 2008 8.708 8.727 7.828 7.828 0 -0.70(-8.19%)
Oct 02, 2008 8.770 8.770 8.509 8.526 39,554 -0.16(-1.82%)
Oct 01, 2008 8.755 8.755 8.519 8.684 38,482 -0.18(-2.06%)
Sep 30, 2008 8.868 8.940 8.573 8.866 63,740 +0.20(+2.35%)
Sep 29, 2008 8.897 8.953 8.663 8.663 108,063 -0.45(-4.98%)
Sep 26, 2008 9.238 9.238 8.622 9.117 0 -0.23(-2.42%)
Sep 25, 2008 9.587 9.587 9.293 9.343 67,222 +0.15(+1.58%)
Sep 24, 2008 9.885 9.895 9.187 9.197 75,435 -0.64(-6.47%)
Sep 23, 2008 9.878 10.13 9.679 9.833 51,391 -0.09(-0.93%)
Sep 22, 2008 10.18 10.26 9.747 9.926 110,089 -0.46(-4.39%)
Sep 19, 2008 9.607 10.38 8.698 10.38 0 +1.04(+11.14%)
Sep 18, 2008 8.441 9.482 8.224 9.341 154,812 +1.13(+13.75%)
Sep 17, 2008 9.156 9.156 8.211 8.211 119,047 -0.76(-8.42%)
Sep 16, 2008 8.953 9.156 8.361 8.967 92,285 +0.04(+0.44%)
Sep 15, 2008 9.312 9.490 8.924 8.928 52,667 -0.49(-5.17%)
Sep 12, 2008 9.306 9.490 9.302 9.414 34,488 -0.01(-0.09%)
Sep 11, 2008 9.279 9.464 9.261 9.423 45,789 +0.08(+0.88%)
Sep 10, 2008 9.135 9.484 9.135 9.341 95,826 +0.30(+3.32%)
Sep 09, 2008 8.790 9.739 8.784 9.041 262,003 +0.25(+2.90%)
Sep 08, 2008 8.858 8.858 8.599 8.786 80,375 +0.30(+3.48%)
Sep 05, 2008 8.396 8.532 8.267 8.491 0 +0.15(+1.80%)
Sep 04, 2008 8.583 8.583 8.294 8.341 33,611 -0.27(-3.15%)
Sep 03, 2008 8.474 8.653 8.474 8.612 34,585 +0.14(+1.62%)
Sep 02, 2008 8.571 8.673 8.376 8.474 40,898 -0.00(-0.02%)
Aug 29, 2008 8.663 8.663 8.160 8.476 0 -0.19(-2.16%)
Aug 28, 2008 8.429 8.737 8.320 8.663 70,569 +0.21(+2.48%)
Aug 27, 2008 8.109 8.454 8.109 8.454 40,918 +0.27(+3.34%)
Aug 26, 2008 8.010 8.263 8.010 8.181 44,328 +0.09(+1.09%)
Aug 25, 2008 8.304 8.365 7.986 8.092 49,930 -0.27(-3.26%)
Aug 22, 2008 8.528 8.528 8.255 8.365 0 +0.03(+0.42%)
Aug 21, 2008 8.306 8.376 8.306 8.331 17,633 -0.05(-0.64%)
Aug 20, 2008 8.413 8.560 8.337 8.384 44,868 +0.02(+0.27%)
Aug 19, 2008 8.314 8.367 8.279 8.361 52,122 -0.04(-0.51%)
Aug 18, 2008 8.579 8.729 8.390 8.404 26,353 -0.12(-1.44%)
Aug 15, 2008 8.622 8.930 8.411 8.528 0 -0.06(-0.65%)
Aug 14, 2008 8.392 8.589 8.316 8.583 101,813 +0.09(+1.04%)
Aug 13, 2008 8.546 8.581 8.273 8.495 83,551 +0.00(+0.00%)
Aug 12, 2008 8.277 8.544 8.207 8.495 64,836 +0.28(+3.45%)
Aug 11, 2008 8.084 8.501 8.058 8.211 159,917 +0.02(+0.30%)
Aug 08, 2008 8.035 8.415 8.035 8.187 368,946 +0.07(+0.91%)
Aug 07, 2008 8.105 8.172 8.080 8.113 41,405 +0.02(+0.30%)
Aug 06, 2008 8.119 8.121 7.955 8.088 66,667 -0.04(-0.53%)
Aug 05, 2008 8.211 8.347 8.109 8.131 93,522 -0.03(-0.35%)
Aug 04, 2008 8.201 8.214 7.934 8.160 47,738 +0.02(+0.20%)
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.