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

Cto Realty Growth Inc (NY: CTO )

17.47 +0.07 (+0.40%)
Streaming Delayed Price Updated: 3:52 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 (%)
Dec 31, 2009 7.287 7.180 7.180 7.180 48,174 -0.09(-1.24%)
Dec 30, 2009 7.248 7.280 7.172 7.271 32,963 -0.00(-0.06%)
Dec 29, 2009 7.388 7.388 7.250 7.275 36,807 -0.07(-0.98%)
Dec 28, 2009 7.384 7.392 7.336 7.347 31,975 -0.02(-0.25%)
Dec 24, 2009 7.351 7.365 7.322 7.365 12,306 +0.08(+1.04%)
Dec 23, 2009 7.378 7.378 7.267 7.289 35,950 -0.03(-0.39%)
Dec 22, 2009 7.375 7.398 7.316 7.318 37,547 -0.06(-0.81%)
Dec 21, 2009 7.295 7.399 7.254 7.378 69,994 -0.02(-0.28%)
Dec 18, 2009 6.671 7.398 6.671 7.398 144,339 +0.30(+4.17%)
Dec 17, 2009 7.069 7.156 7.069 7.102 19,464 -0.11(-1.51%)
Dec 16, 2009 7.098 7.281 6.946 7.211 185,866 +0.21(+2.99%)
Dec 15, 2009 7.001 7.316 6.997 7.001 67,468 -0.03(-0.44%)
Dec 14, 2009 7.114 7.147 6.927 7.032 23,274 -0.04(-0.55%)
Dec 11, 2009 7.267 7.293 7.049 7.071 32,043 -0.16(-2.24%)
Dec 10, 2009 7.367 7.367 7.125 7.234 22,077 -0.13(-1.73%)
Dec 09, 2009 7.182 7.375 7.056 7.361 32,603 +0.21(+2.93%)
Dec 08, 2009 6.944 7.151 6.944 7.151 63,522 +0.16(+2.23%)
Dec 07, 2009 7.213 7.252 6.995 6.995 29,328 -0.23(-3.24%)
Dec 04, 2009 7.151 7.295 6.895 7.230 146,567 +0.22(+3.14%)
Dec 03, 2009 7.191 7.334 6.925 7.010 233,423 -0.12(-1.70%)
Dec 02, 2009 7.041 7.402 6.958 7.131 191,214 -0.02(-0.29%)
Dec 01, 2009 6.305 7.398 6.971 7.151 74,578 -0.25(-3.33%)
Nov 30, 2009 6.971 7.398 6.786 7.398 88,534 +0.42(+6.07%)
Nov 27, 2009 7.018 7.059 6.946 6.975 37,537 -0.38(-5.20%)
Nov 25, 2009 7.478 7.480 7.256 7.357 12,301 -0.05(-0.72%)
Nov 24, 2009 7.491 7.491 7.347 7.410 52,286 -0.03(-0.39%)
Nov 23, 2009 7.028 7.445 7.028 7.439 66,023 +0.52(+7.58%)
Nov 20, 2009 7.030 7.030 6.856 6.915 37,396 -0.13(-1.90%)
Nov 19, 2009 7.279 7.417 7.030 7.049 30,851 -0.34(-4.59%)
Nov 18, 2009 7.108 7.388 7.069 7.388 27,946 +0.30(+4.17%)
Nov 17, 2009 7.047 7.166 6.782 7.092 61,644 +0.02(+0.26%)
Nov 16, 2009 6.989 7.137 6.967 7.073 33,809 +0.15(+2.14%)
Nov 13, 2009 6.870 6.960 6.792 6.925 21,435 +0.06(+0.81%)
Nov 12, 2009 7.129 7.129 6.784 6.870 42,928 -0.26(-3.63%)
Nov 11, 2009 7.012 7.129 6.895 7.129 26,457 +0.19(+2.79%)
Nov 10, 2009 7.071 7.108 6.874 6.936 14,598 -0.17(-2.43%)
Nov 09, 2009 6.888 7.129 6.888 7.108 32,135 +0.18(+2.64%)
Nov 06, 2009 6.854 6.928 6.839 6.925 46,914 -0.07(-0.97%)
Nov 05, 2009 6.925 6.993 6.838 6.993 35,600 +0.18(+2.59%)
Nov 04, 2009 7.061 7.061 6.782 6.817 60,967 -0.18(-2.56%)
Nov 03, 2009 6.823 7.129 6.812 6.995 57,240 +0.09(+1.25%)
Nov 02, 2009 7.119 7.139 6.802 6.909 22,427 -0.16(-2.27%)
Oct 30, 2009 7.281 7.343 6.960 7.069 148,085 -0.30(-4.04%)
Oct 29, 2009 7.320 7.398 7.248 7.367 55,965 +0.18(+2.52%)
Oct 28, 2009 7.398 7.501 7.186 7.186 47,615 -0.25(-3.40%)
Oct 27, 2009 7.394 7.562 7.394 7.439 26,374 +0.06(+0.84%)
Oct 26, 2009 7.552 7.585 7.378 7.378 25,420 -0.14(-1.86%)
Oct 23, 2009 7.558 7.618 7.517 7.517 40,252 -0.09(-1.16%)
Oct 22, 2009 7.521 7.994 7.480 7.606 81,458 +0.09(+1.18%)
Oct 21, 2009 7.881 8.019 7.501 7.517 50,490 -0.37(-4.71%)
Oct 20, 2009 7.924 7.924 7.879 7.889 8,997 -0.15(-1.82%)
Oct 19, 2009 7.934 8.210 7.934 8.035 28,087 +0.12(+1.51%)
Oct 16, 2009 7.963 7.986 7.768 7.916 49,688 -0.19(-2.38%)
Oct 15, 2009 8.043 8.169 7.901 8.109 45,897 -0.05(-0.60%)
Oct 14, 2009 8.000 8.169 8.000 8.158 22,384 +0.19(+2.35%)
Oct 13, 2009 7.961 8.006 7.900 7.971 23,552 -0.03(-0.36%)
Oct 12, 2009 8.243 8.319 7.969 8.000 17,381 -0.18(-2.19%)
Oct 09, 2009 7.934 8.179 7.863 8.179 38,325 +0.21(+2.68%)
Oct 08, 2009 8.089 8.089 7.963 7.965 10,540 -0.06(-0.72%)
Oct 07, 2009 7.963 8.165 7.961 8.023 15,328 -0.01(-0.15%)
Oct 06, 2009 8.144 8.230 7.932 8.035 33,255 -0.01(-0.08%)
Oct 05, 2009 7.737 8.054 7.678 8.041 49,006 +0.36(+4.74%)
Oct 02, 2009 7.441 7.745 7.400 7.678 53,308 +0.17(+2.22%)
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.