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: 4:10 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 (%)
May 24, 2011 6.050 6.068 5.980 6.023 87,439 +0.00(+0.03%)
May 23, 2011 5.986 6.052 5.980 6.021 59,288 -0.03(-0.58%)
May 20, 2011 6.009 6.077 6.009 6.056 42,096 -0.01(-0.20%)
May 19, 2011 6.147 6.147 6.068 6.068 19,639 -0.05(-0.74%)
May 18, 2011 6.034 6.114 6.034 6.114 16,651 +0.07(+1.09%)
May 17, 2011 5.990 6.142 5.960 6.048 53,113 -0.00(-0.03%)
May 16, 2011 5.968 6.079 5.968 6.050 39,006 +0.01(+0.10%)
May 13, 2011 6.218 6.270 6.023 6.044 45,181 -0.22(-3.45%)
May 12, 2011 6.120 6.260 6.085 6.260 24,899 +0.15(+2.46%)
May 11, 2011 6.377 6.389 6.110 6.110 37,313 -0.22(-3.54%)
May 10, 2011 6.165 6.340 6.165 6.334 28,826 +0.22(+3.53%)
May 09, 2011 6.001 6.118 6.001 6.118 34,053 +0.12(+1.95%)
May 06, 2011 6.025 6.058 5.970 6.001 31,221 +0.03(+0.45%)
May 05, 2011 5.960 6.036 5.960 5.974 61,429 -0.04(-0.68%)
May 04, 2011 6.198 6.227 5.964 6.015 61,103 -0.15(-2.40%)
May 03, 2011 5.923 6.342 5.923 6.163 23,264 -0.19(-2.95%)
May 02, 2011 6.387 6.397 6.350 6.350 24,218 -0.01(-0.10%)
Apr 29, 2011 6.286 6.358 6.255 6.356 31,907 +0.05(+0.78%)
Apr 28, 2011 6.371 6.432 6.270 6.307 54,729 -0.07(-1.10%)
Apr 27, 2011 6.292 6.391 6.265 6.377 39,809 +0.05(+0.81%)
Apr 26, 2011 6.295 6.373 6.288 6.325 40,383 +0.04(+0.62%)
Apr 25, 2011 6.387 6.442 6.268 6.286 22,583 -0.10(-1.64%)
Apr 21, 2011 6.371 6.438 6.371 6.391 26,359 -0.01(-0.19%)
Apr 20, 2011 6.492 6.531 6.346 6.403 36,281 -0.13(-1.98%)
Apr 19, 2011 6.529 6.560 6.477 6.533 26,856 +0.01(+0.22%)
Apr 18, 2011 6.576 6.683 6.514 6.519 29,902 -0.13(-1.92%)
Apr 15, 2011 6.691 6.708 6.621 6.646 47,065 -0.06(-0.92%)
Apr 14, 2011 6.722 6.763 6.669 6.708 32,841 -0.06(-0.82%)
Apr 13, 2011 6.759 6.788 6.753 6.763 50,306 +0.03(+0.40%)
Apr 12, 2011 6.761 6.790 6.736 6.736 21,844 -0.07(-0.97%)
Apr 11, 2011 6.812 6.812 6.771 6.802 27,041 +0.02(+0.30%)
Apr 08, 2011 6.880 6.923 6.782 6.782 52,218 -0.07(-1.02%)
Apr 07, 2011 6.829 6.851 6.747 6.851 27,449 -0.01(-0.15%)
Apr 06, 2011 6.823 6.919 6.726 6.862 37,736 +0.04(+0.60%)
Apr 05, 2011 6.802 6.823 6.728 6.821 95,507 +0.01(+0.18%)
Apr 04, 2011 6.730 6.808 6.695 6.808 24,296 +0.07(+1.07%)
Apr 01, 2011 6.681 6.749 6.617 6.736 28,627 +0.08(+1.17%)
Mar 31, 2011 6.646 6.658 6.617 6.658 52,821 -0.02(-0.31%)
Mar 30, 2011 6.630 6.689 6.617 6.679 64,549 +0.02(+0.34%)
Mar 29, 2011 6.615 6.656 6.615 6.656 12,812 +0.02(+0.28%)
Mar 28, 2011 6.745 6.745 6.638 6.638 10,724 -0.10(-1.43%)
Mar 25, 2011 6.784 6.866 6.734 6.734 33,060 -0.03(-0.40%)
Mar 24, 2011 6.800 6.800 6.751 6.761 36,841 -0.02(-0.24%)
Mar 23, 2011 6.662 6.802 6.627 6.777 82,013 +0.12(+1.79%)
Mar 22, 2011 6.584 6.708 6.535 6.658 21,775 +0.07(+1.12%)
Mar 21, 2011 6.428 6.584 6.428 6.584 41,352 +0.25(+3.89%)
Mar 18, 2011 6.097 6.352 6.057 6.338 83,575 +0.27(+4.51%)
Mar 17, 2011 6.124 6.173 6.027 6.064 115,580 +0.00(+0.03%)
Mar 16, 2011 6.288 6.288 6.062 6.062 69,449 -0.24(-3.81%)
Mar 15, 2011 6.264 6.307 6.253 6.303 24,564 -0.05(-0.74%)
Mar 14, 2011 6.381 6.410 6.315 6.350 40,437 -0.07(-1.09%)
Mar 11, 2011 6.350 6.453 6.350 6.420 41,493 +0.06(+0.94%)
Mar 10, 2011 6.588 6.593 6.360 6.360 40,753 -0.26(-3.97%)
Mar 09, 2011 6.482 6.642 6.442 6.623 25,829 +0.16(+2.45%)
Mar 08, 2011 6.288 6.494 6.268 6.465 35,839 +0.16(+2.58%)
Mar 07, 2011 6.638 6.638 6.303 6.303 36,549 -0.29(-4.45%)
Mar 04, 2011 6.658 6.658 6.582 6.597 30,101 -0.05(-0.77%)
Mar 03, 2011 6.642 6.683 6.549 6.648 69,897 +0.03(+0.40%)
Mar 02, 2011 6.854 6.860 6.599 6.621 44,997 -0.26(-3.82%)
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.