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

Cto Realty Growth Inc (NY: CTO )

17.46 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:03 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, 2020 9.125 9.315 8.931 9.069 97,809 -0.15(-1.65%)
Oct 29, 2020 9.379 9.379 8.941 9.221 221,749 +0.69(+8.09%)
Oct 28, 2020 8.426 8.678 8.261 8.530 157,589 -0.12(-1.35%)
Oct 27, 2020 8.888 8.894 8.387 8.648 166,153 -0.25(-2.86%)
Oct 26, 2020 9.227 9.241 8.902 8.902 116,874 -0.32(-3.52%)
Oct 23, 2020 9.299 9.299 9.145 9.227 48,174 +0.03(+0.38%)
Oct 22, 2020 9.190 9.338 9.190 9.192 38,437 -0.05(-0.49%)
Oct 21, 2020 9.379 9.408 9.207 9.237 58,597 -0.09(-0.99%)
Oct 20, 2020 9.248 9.383 9.248 9.330 40,427 +0.01(+0.11%)
Oct 19, 2020 9.585 9.659 9.264 9.320 68,957 -0.28(-2.95%)
Oct 16, 2020 9.712 9.897 9.560 9.603 93,429 -0.25(-2.56%)
Oct 15, 2020 9.807 9.856 9.445 9.856 63,614 -0.02(-0.25%)
Oct 14, 2020 10.03 10.15 9.839 9.881 43,439 -0.04(-0.41%)
Oct 13, 2020 9.868 10.16 9.765 9.922 122,460 -0.07(-0.72%)
Oct 12, 2020 9.689 10.16 9.689 9.994 172,752 +0.28(+2.83%)
Oct 09, 2020 9.642 9.821 9.544 9.718 53,527 +0.21(+2.23%)
Oct 08, 2020 9.293 9.613 9.293 9.507 85,210 +0.13(+1.40%)
Oct 07, 2020 9.488 9.530 9.289 9.375 91,926 +0.07(+0.80%)
Oct 06, 2020 9.659 9.706 9.285 9.301 87,473 -0.24(-2.50%)
Oct 05, 2020 9.412 9.632 9.355 9.539 74,096 +0.16(+1.71%)
Oct 02, 2020 9.248 9.606 9.248 9.379 169,827 +0.15(+1.63%)
Oct 01, 2020 9.659 9.659 9.129 9.229 162,742 +0.17(+1.84%)
Sep 30, 2020 8.939 9.453 8.939 9.063 215,657 +0.41(+4.75%)
Sep 29, 2020 8.783 8.820 8.565 8.652 96,991 -0.06(-0.66%)
Sep 28, 2020 8.475 8.859 8.475 8.709 37,298 +0.45(+5.45%)
Sep 25, 2020 8.140 8.408 8.140 8.259 53,040 +0.08(+0.95%)
Sep 24, 2020 8.253 8.450 8.181 8.181 43,065 -0.12(-1.46%)
Sep 23, 2020 8.432 8.515 8.274 8.302 87,541 -0.20(-2.39%)
Sep 22, 2020 8.498 8.524 8.165 8.506 97,380 +0.16(+1.95%)
Sep 21, 2020 8.787 8.880 8.292 8.343 119,950 -0.54(-6.13%)
Sep 18, 2020 9.326 9.326 8.787 8.888 150,849 -0.30(-3.22%)
Sep 17, 2020 9.359 9.371 9.184 9.184 19,795 -0.15(-1.59%)
Sep 16, 2020 9.332 9.541 9.242 9.332 64,213 +0.02(+0.22%)
Sep 15, 2020 9.184 9.364 9.112 9.311 50,349 +0.20(+2.14%)
Sep 14, 2020 8.816 9.182 8.816 9.116 67,955 +0.32(+3.67%)
Sep 11, 2020 9.075 9.075 8.785 8.793 29,683 -0.31(-3.39%)
Sep 10, 2020 9.102 9.165 8.976 9.102 63,318 +0.05(+0.54%)
Sep 09, 2020 9.122 9.192 9.042 9.052 76,865 +0.01(+0.07%)
Sep 08, 2020 9.110 9.112 8.889 9.046 131,570 -0.09(-1.01%)
Sep 04, 2020 9.184 9.307 9.059 9.139 44,768 +0.04(+0.47%)
Sep 03, 2020 8.775 9.139 8.775 9.096 70,855 +0.31(+3.53%)
Sep 02, 2020 8.750 8.853 8.700 8.785 37,206 +0.01(+0.09%)
Sep 01, 2020 8.709 8.777 8.597 8.777 57,483 +0.11(+1.28%)
Aug 31, 2020 8.919 8.921 8.362 8.666 135,949 -0.20(-2.23%)
Aug 28, 2020 8.528 8.906 8.516 8.863 29,196 +0.21(+2.40%)
Aug 27, 2020 8.808 8.808 8.656 8.656 30,204 +0.13(+1.54%)
Aug 26, 2020 8.713 8.736 8.524 8.524 41,444 -0.10(-1.14%)
Aug 25, 2020 8.843 8.843 8.544 8.623 40,189 -0.09(-1.01%)
Aug 24, 2020 8.631 8.711 8.598 8.711 39,259 +0.03(+0.40%)
Aug 21, 2020 8.662 8.726 8.578 8.676 76,884 -0.08(-0.96%)
Aug 20, 2020 8.915 8.938 8.708 8.761 55,751 -0.27(-3.00%)
Aug 19, 2020 9.124 9.123 8.958 9.032 101,799 -0.10(-1.06%)
Aug 18, 2020 9.135 9.213 9.005 9.128 74,349 -0.00(-0.05%)
Aug 17, 2020 8.884 9.147 8.884 9.133 50,953 +0.04(+0.45%)
Aug 14, 2020 8.929 9.096 8.866 9.091 36,982 +0.09(+0.96%)
Aug 13, 2020 8.906 9.005 8.859 9.005 80,120 +0.10(+1.08%)
Aug 12, 2020 8.991 9.007 8.868 8.909 310,999 -0.01(-0.09%)
Aug 11, 2020 8.857 9.116 8.857 8.917 59,016 +0.02(+0.21%)
Aug 10, 2020 8.748 8.999 8.590 8.898 61,799 +0.18(+2.12%)
Aug 07, 2020 8.678 8.787 8.629 8.713 55,960 +0.06(+0.64%)
Aug 06, 2020 8.835 8.835 8.658 8.658 47,702 +0.12(+1.40%)
Aug 05, 2020 8.321 8.539 8.321 8.539 72,184 +0.15(+1.74%)
Aug 04, 2020 8.220 8.393 8.200 8.393 87,960 +0.14(+1.69%)
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.