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: 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 31, 2012 6.584 6.761 6.584 6.745 13,094 +0.12(+1.74%)
Oct 26, 2012 6.689 6.630 6.630 6.630 8,759 -0.05(-0.77%)
Oct 25, 2012 6.664 6.685 6.627 6.681 8,812 +0.09(+1.40%)
Oct 24, 2012 6.603 6.627 6.576 6.588 7,051 -0.01(-0.09%)
Oct 23, 2012 6.588 6.654 6.482 6.595 39,668 +0.01(+0.22%)
Oct 19, 2012 6.630 6.759 6.531 6.580 23,060 -0.11(-1.69%)
Oct 18, 2012 6.716 6.716 6.693 6.693 6,802 -0.05(-0.70%)
Oct 17, 2012 6.666 6.740 6.666 6.740 4,934 +0.12(+1.80%)
Oct 16, 2012 6.708 6.708 6.567 6.621 75,118 -0.02(-0.37%)
Oct 15, 2012 6.738 6.806 6.597 6.646 63,960 -0.10(-1.46%)
Oct 12, 2012 6.767 6.780 6.697 6.745 5,255 -0.04(-0.55%)
Oct 11, 2012 6.699 6.841 6.627 6.782 80,860 +0.13(+2.01%)
Oct 10, 2012 6.627 6.714 6.521 6.648 27,873 +0.02(+0.34%)
Oct 09, 2012 6.728 6.740 6.625 6.625 61,702 -0.08(-1.20%)
Oct 08, 2012 6.638 6.745 6.627 6.706 27,600 +0.03(+0.40%)
Oct 05, 2012 6.675 6.699 6.627 6.679 16,466 -0.01(-0.15%)
Oct 04, 2012 6.703 6.720 6.580 6.689 135,302 -0.02(-0.34%)
Oct 03, 2012 6.730 6.751 6.660 6.712 15,153 -0.03(-0.40%)
Oct 02, 2012 6.738 6.738 6.666 6.738 44,028 +0.01(+0.12%)
Oct 01, 2012 6.782 6.782 6.677 6.730 37,634 -0.03(-0.43%)
Sep 28, 2012 6.681 6.759 6.576 6.759 80,320 +0.04(+0.61%)
Sep 27, 2012 6.580 6.726 6.576 6.718 67,274 +0.12(+1.87%)
Sep 26, 2012 6.740 6.740 6.576 6.595 91,653 -0.11(-1.59%)
Sep 25, 2012 6.613 6.767 6.556 6.701 84,169 +0.17(+2.55%)
Sep 24, 2012 6.451 6.576 6.451 6.535 34,486 +0.08(+1.27%)
Sep 21, 2012 6.319 6.455 6.238 6.453 117,229 +0.21(+3.39%)
Sep 20, 2012 6.216 6.318 6.175 6.241 10,773 -0.04(-0.59%)
Sep 19, 2012 6.175 6.278 6.175 6.278 18,501 +0.11(+1.80%)
Sep 18, 2012 6.184 6.223 6.042 6.167 28,204 -0.09(-1.41%)
Sep 17, 2012 6.449 6.449 6.255 6.255 26,861 -0.22(-3.33%)
Sep 14, 2012 6.408 6.473 6.338 6.471 63,546 +0.04(+0.61%)
Sep 13, 2012 6.114 6.432 6.065 6.432 426,126 +0.33(+5.35%)
Sep 12, 2012 6.031 6.105 6.031 6.105 32,418 +0.10(+1.61%)
Sep 11, 2012 5.921 6.021 5.912 6.009 56,009 +0.12(+2.06%)
Sep 10, 2012 5.918 5.988 5.888 5.888 45,493 -0.07(-1.10%)
Sep 07, 2012 5.953 5.964 5.865 5.953 24,087 +0.02(+0.42%)
Sep 06, 2012 5.918 5.960 5.898 5.929 53,717 +0.05(+0.84%)
Sep 05, 2012 5.990 5.990 5.861 5.879 32,131 -0.05(-0.83%)
Sep 04, 2012 5.918 5.929 5.914 5.929 59,897 +0.01(+0.17%)
Aug 31, 2012 5.912 5.929 5.912 5.918 10,520 +0.02(+0.35%)
Aug 30, 2012 5.918 5.918 5.898 5.898 3,085 -0.09(-1.54%)
Aug 29, 2012 5.980 6.034 5.922 5.990 71,522 -0.11(-1.82%)
Aug 27, 2012 6.042 6.214 6.040 6.101 168,917 +0.05(+0.81%)
Aug 24, 2012 6.011 6.062 6.011 6.052 20,053 +0.05(+0.75%)
Aug 23, 2012 6.114 6.122 6.007 6.007 54,232 -0.10(-1.58%)
Aug 22, 2012 6.062 6.130 6.062 6.103 23,143 +0.03(+0.44%)
Aug 21, 2012 6.025 6.114 5.953 6.077 14,121 +0.04(+0.68%)
Aug 20, 2012 5.964 6.058 5.955 6.036 8,788 +0.12(+1.98%)
Aug 17, 2012 5.937 6.079 5.781 5.918 72,734 -0.04(-0.69%)
Aug 16, 2012 5.939 5.960 5.818 5.960 15,172 +0.01(+0.14%)
Aug 15, 2012 5.966 5.966 5.738 5.951 22,608 +0.10(+1.69%)
Aug 14, 2012 5.785 5.863 5.785 5.853 29,381 +0.07(+1.28%)
Aug 13, 2012 5.701 5.784 5.692 5.779 103,575 +0.06(+1.01%)
Aug 10, 2012 5.787 5.787 5.651 5.721 13,065 -0.17(-2.86%)
Aug 09, 2012 5.686 5.890 5.686 5.890 6,841 +0.18(+3.09%)
Aug 08, 2012 5.805 5.805 5.690 5.713 10,973 -0.09(-1.59%)
Aug 07, 2012 5.805 5.805 5.762 5.805 19,264 -0.01(-0.11%)
Aug 06, 2012 5.836 5.853 5.738 5.812 12,963 -0.03(-0.60%)
Aug 03, 2012 5.559 5.847 5.559 5.847 16,019 +0.32(+5.76%)
Aug 02, 2012 5.296 5.569 5.296 5.528 45,206 +0.29(+5.49%)
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.