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 (%)
Dec 31, 2013 7.472 7.458 7.458 7.458 43,795 +0.02(+0.25%)
Dec 30, 2013 7.478 7.478 7.419 7.439 10,739 -0.05(-0.71%)
Dec 27, 2013 7.501 7.501 7.378 7.493 24,252 -0.02(-0.22%)
Dec 26, 2013 7.480 7.509 7.441 7.509 31,357 +0.03(+0.41%)
Dec 24, 2013 7.449 7.480 7.406 7.478 35,727 -0.01(-0.11%)
Dec 23, 2013 7.491 7.595 7.449 7.486 43,337 -0.00(-0.05%)
Dec 20, 2013 7.499 7.618 7.406 7.491 154,616 +0.02(+0.28%)
Dec 19, 2013 7.536 7.536 7.423 7.470 17,907 +0.02(+0.28%)
Dec 18, 2013 7.412 7.478 7.363 7.449 31,960 +0.01(+0.08%)
Dec 17, 2013 7.439 7.460 7.419 7.443 19,162 +0.01(+0.14%)
Dec 16, 2013 7.394 7.449 7.394 7.433 20,121 +0.05(+0.64%)
Dec 13, 2013 7.431 7.433 7.386 7.386 12,720 -0.02(-0.25%)
Dec 12, 2013 7.423 7.437 7.380 7.404 17,313 +0.02(+0.33%)
Dec 11, 2013 7.386 7.460 7.367 7.380 40,335 -0.04(-0.53%)
Dec 10, 2013 7.400 7.449 7.398 7.419 29,824 -0.03(-0.41%)
Dec 09, 2013 7.431 7.505 7.429 7.449 41,585 +0.00(+0.00%)
Dec 06, 2013 7.486 7.608 7.431 7.449 14,121 +0.01(+0.14%)
Dec 05, 2013 7.380 7.441 7.314 7.439 29,717 +0.08(+1.09%)
Dec 04, 2013 7.521 7.521 7.359 7.359 25,148 -0.09(-1.16%)
Dec 03, 2013 7.429 7.528 7.429 7.445 19,561 +0.02(+0.25%)
Dec 02, 2013 7.509 7.509 7.427 7.427 28,306 -0.14(-1.87%)
Nov 29, 2013 7.530 7.651 7.530 7.569 8,403 +0.09(+1.18%)
Nov 27, 2013 7.503 7.562 7.430 7.480 53,571 +0.00(+0.05%)
Nov 26, 2013 7.449 7.519 7.449 7.476 31,707 +0.03(+0.44%)
Nov 25, 2013 7.427 7.449 7.398 7.443 27,469 +0.02(+0.30%)
Nov 22, 2013 7.412 7.460 7.396 7.421 107,950 +0.02(+0.31%)
Nov 21, 2013 7.449 7.501 7.357 7.398 44,860 -0.05(-0.63%)
Nov 20, 2013 7.437 7.449 7.425 7.445 97,035 +0.01(+0.08%)
Nov 19, 2013 7.437 7.544 7.423 7.439 17,751 -0.04(-0.49%)
Nov 18, 2013 7.460 7.604 7.452 7.476 33,386 -0.01(-0.19%)
Nov 15, 2013 7.476 7.540 7.462 7.491 28,700 -0.01(-0.14%)
Nov 14, 2013 7.497 7.501 7.480 7.501 10,457 +0.00(+0.03%)
Nov 13, 2013 7.427 7.552 7.427 7.499 50,602 +0.01(+0.08%)
Nov 12, 2013 7.493 7.501 7.441 7.493 17,216 -0.05(-0.60%)
Nov 11, 2013 7.560 7.605 7.534 7.538 18,802 -0.01(-0.19%)
Nov 08, 2013 7.511 7.604 7.505 7.552 34,856 +0.03(+0.41%)
Nov 07, 2013 7.579 7.587 7.480 7.521 17,552 -0.08(-1.11%)
Nov 06, 2013 7.604 7.653 7.604 7.606 7,211 +0.06(+0.79%)
Nov 05, 2013 7.661 7.717 7.525 7.546 15,518 -0.17(-2.21%)
Nov 04, 2013 7.778 7.793 7.669 7.717 36,023 -0.06(-0.79%)
Nov 01, 2013 7.686 7.778 7.577 7.778 68,724 +0.07(+0.88%)
Oct 31, 2013 7.649 7.809 7.649 7.710 24,345 +0.01(+0.16%)
Oct 30, 2013 7.739 7.809 7.698 7.698 36,792 -0.04(-0.53%)
Oct 29, 2013 7.606 7.805 7.606 7.739 17,853 +0.01(+0.13%)
Oct 28, 2013 7.801 7.809 7.696 7.729 24,491 -0.08(-1.03%)
Oct 25, 2013 7.809 7.930 7.530 7.809 57,653 +0.00(+0.00%)
Oct 24, 2013 7.780 7.809 7.686 7.809 64,709 +0.00(+0.00%)
Oct 23, 2013 7.706 7.819 7.706 7.809 29,887 +0.03(+0.45%)
Oct 22, 2013 7.696 7.809 7.696 7.774 24,252 +0.09(+1.12%)
Oct 21, 2013 7.665 7.803 7.665 7.688 46,461 -0.12(-1.53%)
Oct 18, 2013 7.809 7.809 7.569 7.807 67,084 +0.12(+1.50%)
Oct 17, 2013 7.542 7.749 7.542 7.692 25,809 +0.02(+0.24%)
Oct 16, 2013 7.786 7.786 7.654 7.673 14,520 +0.04(+0.54%)
Oct 15, 2013 7.597 7.768 7.542 7.632 31,513 -0.09(-1.22%)
Oct 14, 2013 7.749 7.758 7.643 7.727 13,586 -0.08(-1.05%)
Oct 11, 2013 7.758 7.858 7.747 7.809 46,325 +0.00(+0.05%)
Oct 10, 2013 7.472 7.809 7.472 7.805 28,335 +0.13(+1.66%)
Oct 09, 2013 7.628 7.793 7.604 7.678 23,931 +0.11(+1.49%)
Oct 08, 2013 7.676 7.762 7.553 7.565 29,887 -0.08(-1.02%)
Oct 07, 2013 7.673 7.805 7.579 7.643 15,936 -0.03(-0.35%)
Oct 04, 2013 7.597 7.756 7.597 7.669 4,676 +0.06(+0.81%)
Oct 03, 2013 7.604 7.684 7.604 7.608 10,734 -0.10(-1.36%)
Oct 02, 2013 7.815 7.815 7.632 7.713 71,916 -0.20(-2.52%)
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.