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%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Aug 31, 2010 5.485 5.579 5.446 5.561 67,619 +0.09(+1.58%)
Aug 30, 2010 5.633 5.635 5.475 5.475 28,135 -0.17(-3.02%)
Aug 27, 2010 5.645 5.653 5.405 5.645 44,719 +0.10(+1.85%)
Aug 26, 2010 5.670 5.670 5.542 5.542 579 -0.12(-2.14%)
Aug 25, 2010 5.415 5.664 5.399 5.664 574 +0.25(+4.55%)
Aug 24, 2010 5.407 5.477 5.382 5.417 2,340 +0.03(+0.50%)
Aug 23, 2010 5.514 5.535 5.390 5.390 47,590 -0.09(-1.58%)
Aug 20, 2010 5.436 5.508 5.436 5.477 64,631 +0.04(+0.76%)
Aug 19, 2010 5.629 5.629 5.436 5.436 866 -0.19(-3.43%)
Aug 18, 2010 5.575 5.662 5.549 5.629 8,759 +0.06(+1.11%)
Aug 17, 2010 5.627 5.663 5.549 5.567 1,386 +0.02(+0.37%)
Aug 16, 2010 5.423 5.549 5.423 5.546 44,082 +0.12(+2.23%)
Aug 13, 2010 5.425 5.551 5.425 5.425 45,590 -0.07(-1.31%)
Aug 12, 2010 5.616 5.670 5.497 5.497 35,425 -0.16(-2.80%)
Aug 11, 2010 5.754 5.822 5.655 5.655 75,502 -0.16(-2.72%)
Aug 10, 2010 5.847 5.847 5.777 5.814 1,075 -0.02(-0.39%)
Aug 09, 2010 5.941 5.941 5.750 5.836 28,427 -0.06(-1.05%)
Aug 06, 2010 5.898 5.898 5.805 5.898 14,097 +0.04(+0.74%)
Aug 05, 2010 5.951 5.951 5.855 5.855 8,136 -0.14(-2.26%)
Aug 04, 2010 5.888 5.990 5.888 5.990 21,790 +0.12(+2.10%)
Aug 03, 2010 5.925 6.023 5.857 5.867 21,498 -0.12(-1.92%)
Aug 02, 2010 6.005 6.005 5.912 5.982 21,625 +0.06(+1.04%)
Jul 30, 2010 5.921 6.054 5.898 5.921 9,294 -0.10(-1.61%)
Jul 29, 2010 6.103 6.175 5.877 6.017 35,357 -0.12(-2.01%)
Jul 28, 2010 6.140 6.188 6.132 6.140 934 +0.02(+0.34%)
Jul 27, 2010 6.073 6.268 6.029 6.120 64,232 -0.00(-0.07%)
Jul 26, 2010 6.173 6.295 6.083 6.124 111,779 -0.00(-0.03%)
Jul 23, 2010 6.105 6.126 5.857 6.126 50,267 -0.03(-0.47%)
Jul 22, 2010 5.849 6.155 5.849 6.155 46,320 +0.36(+6.21%)
Jul 21, 2010 5.970 6.007 5.795 5.795 33,401 -0.15(-2.52%)
Jul 20, 2010 5.857 5.945 5.826 5.945 36,218 +0.04(+0.70%)
Jul 19, 2010 5.849 5.908 5.795 5.904 16,428 +0.06(+0.98%)
Jul 16, 2010 5.847 6.338 5.754 5.847 99,069 -0.48(-7.63%)
Jul 15, 2010 6.519 6.519 6.288 6.329 24,126 -0.16(-2.47%)
Jul 14, 2010 6.560 6.576 6.463 6.490 17,469 -0.06(-0.85%)
Jul 13, 2010 6.545 6.545 5.826 6.545 2,282 +0.33(+5.32%)
Jul 12, 2010 6.403 6.473 6.214 6.214 31,328 -0.26(-4.00%)
Jul 09, 2010 6.473 6.568 5.854 6.473 99,356 +0.46(+7.66%)
Jul 08, 2010 6.013 6.013 5.972 6.013 695 +0.05(+0.76%)
Jul 07, 2010 5.838 5.968 5.826 5.968 37,396 +0.18(+3.09%)
Jul 06, 2010 5.789 6.114 5.750 5.789 1,167 -0.09(-1.54%)
Jul 02, 2010 5.879 5.949 5.826 5.879 68,719 -0.05(-0.80%)
Jul 01, 2010 5.857 5.958 5.775 5.927 30,413 +0.07(+1.19%)
Jun 30, 2010 5.857 5.968 5.838 5.857 2,802 -0.02(-0.35%)
Jun 29, 2010 6.027 6.093 5.871 5.877 50,223 -0.25(-4.03%)
Jun 25, 2010 6.124 6.124 5.653 6.124 328,366 +0.39(+6.81%)
Jun 24, 2010 5.713 5.875 5.699 5.734 16,092 +0.02(+0.32%)
Jun 23, 2010 5.703 5.822 5.703 5.715 40,914 +0.02(+0.29%)
Jun 22, 2010 5.699 5.960 5.697 5.699 676 -0.22(-3.72%)
Jun 21, 2010 6.112 6.112 5.896 5.918 14,048 -0.10(-1.71%)
Jun 18, 2010 6.021 6.151 5.976 6.021 98,397 -0.07(-1.21%)
Jun 17, 2010 6.034 6.153 5.980 6.095 15,328 +0.05(+0.85%)
Jun 16, 2010 6.042 6.137 6.011 6.044 13,362 -0.07(-1.11%)
Jun 15, 2010 6.112 6.157 5.791 6.112 1,172 +0.31(+5.27%)
Jun 14, 2010 5.995 5.995 5.641 5.805 35,668 -0.13(-2.22%)
Jun 11, 2010 5.908 5.939 5.818 5.937 23,016 -0.01(-0.17%)
Jun 10, 2010 5.947 6.019 5.719 5.947 1,090 +0.01(+0.21%)
Jun 09, 2010 5.867 6.054 5.805 5.935 31,172 +0.09(+1.48%)
Jun 08, 2010 6.003 6.003 5.636 5.849 85,629 -0.17(-2.87%)
Jun 07, 2010 6.036 6.253 5.970 6.021 36,744 +0.00(+0.07%)
Jun 04, 2010 6.017 6.229 5.980 6.017 56,841 -0.26(-4.19%)
Jun 03, 2010 6.247 6.401 6.247 6.280 13,182 +0.06(+1.02%)
Jun 02, 2010 6.216 6.216 5.962 6.216 24,140 +0.17(+2.79%)
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.