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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 6:30 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 29, 2010 5.347 5.399 5.347 5.399 59,522 +0.05(+0.84%)
Oct 28, 2010 5.411 5.423 5.353 5.353 17,552 -0.03(-0.57%)
Oct 27, 2010 5.446 5.464 5.378 5.384 54,091 -0.13(-2.42%)
Oct 25, 2010 5.516 5.549 5.487 5.518 20,836 -0.01(-0.11%)
Oct 22, 2010 5.512 5.524 5.448 5.524 55,055 +0.01(+0.26%)
Oct 21, 2010 5.629 5.631 5.466 5.510 67,113 -0.12(-2.15%)
Oct 20, 2010 5.729 5.731 5.551 5.631 82,042 -0.06(-1.05%)
Oct 19, 2010 5.867 5.867 5.641 5.690 59,332 -0.17(-2.94%)
Oct 18, 2010 5.914 5.914 5.787 5.863 35,975 -0.05(-0.87%)
Oct 15, 2010 6.116 6.116 5.828 5.914 85,113 -0.11(-1.88%)
Oct 14, 2010 6.163 6.163 5.988 6.027 40,495 -0.13(-2.07%)
Oct 13, 2010 6.050 6.163 6.011 6.155 70,403 +0.12(+1.94%)
Oct 12, 2010 5.945 6.062 5.936 6.038 28,155 +0.06(+1.03%)
Oct 11, 2010 5.982 5.999 5.927 5.976 8,700 -0.03(-0.51%)
Oct 08, 2010 6.007 6.011 5.725 6.007 59,556 +0.25(+4.39%)
Oct 07, 2010 5.877 5.908 5.754 5.754 520 -0.10(-1.69%)
Oct 06, 2010 5.937 5.937 5.814 5.853 45,960 -0.10(-1.66%)
Oct 05, 2010 5.762 5.951 5.740 5.951 73,546 +0.26(+4.55%)
Oct 04, 2010 5.826 5.826 5.692 5.692 25,824 -0.14(-2.46%)
Oct 01, 2010 5.836 5.890 5.805 5.836 29,556 -0.02(-0.40%)
Sep 30, 2010 5.860 5.953 5.781 5.860 14,496 -0.03(-0.55%)
Sep 29, 2010 5.694 5.939 5.600 5.892 39,975 +0.16(+2.80%)
Sep 28, 2010 5.731 5.731 5.610 5.731 5,055 +0.02(+0.40%)
Sep 27, 2010 5.801 5.801 5.703 5.709 10,929 -0.11(-1.87%)
Sep 24, 2010 5.727 5.892 5.727 5.818 56,510 +0.19(+3.32%)
Sep 23, 2010 5.666 5.744 5.623 5.631 666 -0.05(-0.87%)
Sep 22, 2010 5.682 5.706 5.627 5.680 15,123 -0.03(-0.47%)
Sep 21, 2010 5.820 5.836 5.707 5.707 35,839 -0.14(-2.32%)
Sep 20, 2010 5.610 5.857 5.577 5.842 62,685 +0.23(+4.14%)
Sep 17, 2010 5.610 5.633 5.556 5.610 60,768 +0.00(+0.00%)
Sep 15, 2010 5.549 5.610 5.495 5.610 73,536 +0.06(+1.07%)
Sep 14, 2010 5.592 5.598 5.520 5.551 23,201 -0.05(-0.84%)
Sep 13, 2010 5.762 5.766 5.579 5.598 109,867 -0.12(-2.12%)
Sep 10, 2010 5.684 5.723 5.631 5.719 19,649 +0.04(+0.72%)
Sep 09, 2010 5.958 5.958 5.620 5.678 18,087 +0.03(+0.47%)
Sep 08, 2010 5.736 5.736 5.608 5.651 8,282 -0.05(-0.87%)
Sep 07, 2010 5.793 5.797 5.701 5.701 832 -0.14(-2.32%)
Sep 03, 2010 5.822 5.847 5.793 5.836 21,503 +0.07(+1.25%)
Sep 02, 2010 5.727 5.764 5.674 5.764 15,372 +0.09(+1.52%)
Sep 01, 2010 5.635 5.678 5.577 5.678 42,096 +0.12(+2.11%)
Aug 31, 2010 5.485 5.579 5.446 5.561 67,619 +0.09(+1.58%)
Aug 30, 2010 5.633 5.635 5.475 5.475 28,135 -0.17(-3.02%)
Aug 27, 2010 5.645 5.653 5.405 5.645 44,719 +0.10(+1.85%)
Aug 26, 2010 5.670 5.670 5.542 5.542 579 -0.12(-2.14%)
Aug 25, 2010 5.415 5.664 5.399 5.664 574 +0.25(+4.55%)
Aug 24, 2010 5.407 5.477 5.382 5.417 2,340 +0.03(+0.50%)
Aug 23, 2010 5.514 5.535 5.390 5.390 47,590 -0.09(-1.58%)
Aug 20, 2010 5.436 5.508 5.436 5.477 64,631 +0.04(+0.76%)
Aug 19, 2010 5.629 5.629 5.436 5.436 866 -0.19(-3.43%)
Aug 18, 2010 5.575 5.662 5.549 5.629 8,759 +0.06(+1.11%)
Aug 17, 2010 5.627 5.663 5.549 5.567 1,386 +0.02(+0.37%)
Aug 16, 2010 5.423 5.549 5.423 5.546 44,082 +0.12(+2.23%)
Aug 13, 2010 5.425 5.551 5.425 5.425 45,590 -0.07(-1.31%)
Aug 12, 2010 5.616 5.670 5.497 5.497 35,425 -0.16(-2.80%)
Aug 11, 2010 5.754 5.822 5.655 5.655 75,502 -0.16(-2.72%)
Aug 10, 2010 5.847 5.847 5.777 5.814 1,075 -0.02(-0.39%)
Aug 09, 2010 5.941 5.941 5.750 5.836 28,427 -0.06(-1.05%)
Aug 06, 2010 5.898 5.898 5.805 5.898 14,097 +0.04(+0.74%)
Aug 05, 2010 5.951 5.951 5.855 5.855 8,136 -0.14(-2.26%)
Aug 04, 2010 5.888 5.990 5.888 5.990 21,790 +0.12(+2.10%)
Aug 03, 2010 5.925 6.023 5.857 5.867 21,498 -0.12(-1.92%)
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.