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: 6:30 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 (%)
Aug 31, 2012 5.912 5.929 5.912 5.918 10,520 +0.02(+0.35%)
Aug 30, 2012 5.918 5.918 5.898 5.898 3,085 -0.09(-1.54%)
Aug 29, 2012 5.980 6.034 5.922 5.990 71,522 -0.11(-1.82%)
Aug 27, 2012 6.042 6.214 6.040 6.101 168,917 +0.05(+0.81%)
Aug 24, 2012 6.011 6.062 6.011 6.052 20,053 +0.05(+0.75%)
Aug 23, 2012 6.114 6.122 6.007 6.007 54,232 -0.10(-1.58%)
Aug 22, 2012 6.062 6.130 6.062 6.103 23,143 +0.03(+0.44%)
Aug 21, 2012 6.025 6.114 5.953 6.077 14,121 +0.04(+0.68%)
Aug 20, 2012 5.964 6.058 5.955 6.036 8,788 +0.12(+1.98%)
Aug 17, 2012 5.937 6.079 5.781 5.918 72,734 -0.04(-0.69%)
Aug 16, 2012 5.939 5.960 5.818 5.960 15,172 +0.01(+0.14%)
Aug 15, 2012 5.966 5.966 5.738 5.951 22,608 +0.10(+1.69%)
Aug 14, 2012 5.785 5.863 5.785 5.853 29,381 +0.07(+1.28%)
Aug 13, 2012 5.701 5.784 5.692 5.779 103,575 +0.06(+1.01%)
Aug 10, 2012 5.787 5.787 5.651 5.721 13,065 -0.17(-2.86%)
Aug 09, 2012 5.686 5.890 5.686 5.890 6,841 +0.18(+3.09%)
Aug 08, 2012 5.805 5.805 5.690 5.713 10,973 -0.09(-1.59%)
Aug 07, 2012 5.805 5.805 5.762 5.805 19,264 -0.01(-0.11%)
Aug 06, 2012 5.836 5.853 5.738 5.812 12,963 -0.03(-0.60%)
Aug 03, 2012 5.559 5.847 5.559 5.847 16,019 +0.32(+5.76%)
Aug 02, 2012 5.296 5.569 5.296 5.528 45,206 +0.29(+5.49%)
Aug 01, 2012 5.771 5.824 5.240 5.240 36,418 -0.54(-9.38%)
Jul 31, 2012 5.908 5.935 5.758 5.783 16,408 -0.13(-2.22%)
Jul 30, 2012 5.974 6.007 5.877 5.914 24,676 -0.11(-1.88%)
Jul 27, 2012 5.847 6.027 5.814 6.027 24,865 +0.19(+3.24%)
Jul 26, 2012 5.668 5.947 5.610 5.838 100,782 +0.20(+3.61%)
Jul 25, 2012 5.680 5.746 5.629 5.635 12,603 +0.00(+0.07%)
Jul 24, 2012 5.766 5.766 5.631 5.631 8,880 -0.08(-1.47%)
Jul 23, 2012 5.777 5.826 5.715 5.715 14,817 -0.11(-1.87%)
Jul 20, 2012 5.900 5.947 5.824 5.824 16,043 -0.12(-1.94%)
Jul 19, 2012 6.052 6.052 5.918 5.939 15,469 -0.11(-1.87%)
Jul 18, 2012 6.038 6.087 5.752 6.052 22,861 +0.01(+0.17%)
Jul 17, 2012 5.803 6.093 5.797 6.042 31,269 +0.00(+0.03%)
Jul 16, 2012 6.066 6.157 5.960 6.040 70,544 -0.07(-1.11%)
Jul 13, 2012 6.036 6.165 5.964 6.108 34,802 +0.09(+1.43%)
Jul 12, 2012 5.974 6.044 5.946 6.021 21,036 +0.05(+0.83%)
Jul 11, 2012 5.853 6.031 5.851 5.972 30,749 +0.09(+1.61%)
Jul 10, 2012 5.840 5.884 5.801 5.877 14,676 +0.04(+0.67%)
Jul 09, 2012 5.921 6.011 5.838 5.838 10,199 -0.08(-1.42%)
Jul 06, 2012 6.034 6.136 5.923 5.923 44,885 -0.14(-2.37%)
Jul 05, 2012 6.066 6.153 6.052 6.066 49,050 -0.03(-0.44%)
Jul 03, 2012 6.042 6.093 6.042 6.093 7,060 +0.02(+0.37%)
Jul 02, 2012 5.881 6.071 5.881 6.071 25,907 +0.16(+2.64%)
Jun 29, 2012 5.606 5.914 5.606 5.914 33,454 +0.33(+5.96%)
Jun 28, 2012 5.614 5.614 5.563 5.581 24,719 -0.05(-0.91%)
Jun 27, 2012 5.561 5.633 5.536 5.633 9,780 +0.10(+1.90%)
Jun 26, 2012 5.514 5.536 5.446 5.528 177,409 +0.03(+0.64%)
Jun 25, 2012 5.518 5.528 5.415 5.493 150,217 -0.05(-0.96%)
Jun 22, 2012 5.649 5.686 5.546 5.546 185,754 -0.08(-1.50%)
Jun 21, 2012 5.793 5.818 5.588 5.631 71,089 -0.17(-3.01%)
Jun 20, 2012 5.902 5.902 5.783 5.805 23,367 -0.15(-2.49%)
Jun 19, 2012 5.818 5.957 5.738 5.953 47,439 +0.13(+2.19%)
Jun 18, 2012 5.847 5.854 5.799 5.826 24,389 -0.08(-1.36%)
Jun 15, 2012 5.787 5.906 5.694 5.906 74,758 +0.09(+1.63%)
Jun 14, 2012 5.715 5.812 5.715 5.812 22,992 +0.09(+1.54%)
Jun 13, 2012 5.766 5.775 5.715 5.723 34,500 -0.03(-0.50%)
Jun 12, 2012 5.779 5.779 5.645 5.752 32,865 +0.02(+0.32%)
Jun 11, 2012 5.783 5.826 5.734 5.734 26,817 -0.03(-0.61%)
Jun 08, 2012 5.748 5.768 5.748 5.768 8,063 +0.02(+0.36%)
Jun 07, 2012 5.925 5.925 5.727 5.748 44,452 -0.14(-2.37%)
Jun 06, 2012 5.807 5.906 5.775 5.888 26,345 +0.08(+1.42%)
Jun 05, 2012 5.740 5.826 5.729 5.805 24,554 +0.06(+1.07%)
Jun 04, 2012 5.612 5.785 5.612 5.744 37,318 +0.15(+2.61%)
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.