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 (%)
Aug 31, 2020 8.909 8.912 8.353 8.657 136,092 -0.20(-2.23%)
Aug 28, 2020 8.519 8.897 8.507 8.854 29,227 +0.21(+2.40%)
Aug 27, 2020 8.799 8.799 8.647 8.647 30,235 +0.13(+1.54%)
Aug 26, 2020 8.704 8.727 8.515 8.515 41,488 -0.10(-1.14%)
Aug 25, 2020 8.834 8.834 8.535 8.614 40,231 -0.09(-1.01%)
Aug 24, 2020 8.622 8.702 8.589 8.702 39,301 +0.03(+0.40%)
Aug 21, 2020 8.653 8.716 8.569 8.667 76,965 -0.08(-0.96%)
Aug 20, 2020 8.905 8.928 8.699 8.751 55,809 -0.27(-3.00%)
Aug 19, 2020 9.115 9.114 8.948 9.022 101,906 -0.10(-1.06%)
Aug 18, 2020 9.125 9.203 8.996 9.119 74,427 -0.00(-0.04%)
Aug 17, 2020 8.875 9.137 8.875 9.123 51,006 +0.04(+0.45%)
Aug 14, 2020 8.920 9.086 8.856 9.082 37,021 +0.09(+0.96%)
Aug 13, 2020 8.897 8.996 8.850 8.996 80,204 +0.10(+1.08%)
Aug 12, 2020 8.981 8.998 8.859 8.899 311,325 -0.01(-0.09%)
Aug 11, 2020 8.848 9.107 8.848 8.907 59,078 +0.02(+0.21%)
Aug 10, 2020 8.739 8.990 8.581 8.889 61,864 +0.18(+2.12%)
Aug 07, 2020 8.669 8.778 8.620 8.704 56,019 +0.06(+0.64%)
Aug 06, 2020 8.825 8.825 8.649 8.649 47,752 +0.12(+1.40%)
Aug 05, 2020 8.312 8.530 8.312 8.530 72,259 +0.15(+1.74%)
Aug 04, 2020 8.211 8.384 8.191 8.384 88,052 +0.14(+1.69%)
Aug 03, 2020 8.569 8.569 8.166 8.244 68,206 +0.11(+1.31%)
Jul 31, 2020 8.160 8.299 8.108 8.138 127,139 -0.08(-0.92%)
Jul 30, 2020 7.955 8.415 7.955 8.214 185,140 +0.21(+2.56%)
Jul 29, 2020 7.883 8.074 7.852 8.008 54,323 +0.15(+1.93%)
Jul 28, 2020 7.739 7.891 7.735 7.856 68,908 +0.02(+0.29%)
Jul 27, 2020 7.692 7.834 7.676 7.834 45,916 +0.17(+2.17%)
Jul 24, 2020 7.805 7.830 7.637 7.667 50,173 -0.09(-1.22%)
Jul 23, 2020 7.604 7.883 7.604 7.762 73,156 +0.09(+1.15%)
Jul 22, 2020 7.893 7.893 7.610 7.674 51,995 -0.22(-2.83%)
Jul 21, 2020 7.852 7.922 7.723 7.897 277,932 +0.12(+1.50%)
Jul 20, 2020 7.741 7.871 7.643 7.780 45,516 -0.02(-0.29%)
Jul 17, 2020 7.546 7.821 7.546 7.803 50,173 +0.25(+3.34%)
Jul 16, 2020 7.614 7.614 7.349 7.550 116,495 -0.06(-0.78%)
Jul 15, 2020 7.626 7.678 7.501 7.610 133,101 +0.14(+1.84%)
Jul 14, 2020 7.419 7.495 7.339 7.472 67,018 +0.11(+1.51%)
Jul 13, 2020 7.249 7.476 7.185 7.362 140,798 +0.12(+1.67%)
Jul 10, 2020 7.082 7.243 7.066 7.240 67,710 +0.06(+0.77%)
Jul 09, 2020 7.444 7.444 6.859 7.185 143,925 -0.25(-3.40%)
Jul 08, 2020 7.374 7.583 7.253 7.438 821,250 -0.11(-1.44%)
Jul 07, 2020 7.893 7.922 7.536 7.546 55,829 -0.40(-5.01%)
Jul 06, 2020 8.322 8.322 7.885 7.945 87,623 -0.25(-3.01%)
Jul 02, 2020 8.253 8.324 8.162 8.191 70,145 +0.02(+0.20%)
Jul 01, 2020 7.973 8.242 7.973 8.175 79,089 +0.07(+0.81%)
Jun 30, 2020 8.185 8.189 8.051 8.109 52,351 -0.08(-0.95%)
Jun 29, 2020 7.955 8.228 7.878 8.187 56,788 +0.20(+2.55%)
Jun 26, 2020 7.988 8.053 7.719 7.984 319,065 +0.08(+0.99%)
Jun 25, 2020 7.698 7.906 7.647 7.906 68,153 +0.13(+1.72%)
Jun 24, 2020 7.787 7.813 7.531 7.772 103,640 -0.15(-1.84%)
Jun 23, 2020 8.261 8.261 7.918 7.918 79,508 -0.21(-2.53%)
Jun 22, 2020 8.064 8.228 7.881 8.123 97,371 +0.10(+1.31%)
Jun 19, 2020 8.675 8.675 7.955 8.019 264,507 -0.48(-5.67%)
Jun 18, 2020 8.663 8.877 8.482 8.501 100,824 -0.15(-1.76%)
Jun 17, 2020 9.057 9.057 8.589 8.653 112,759 -0.37(-4.07%)
Jun 16, 2020 8.877 9.113 8.831 9.020 63,296 +0.31(+3.58%)
Jun 15, 2020 8.267 8.708 8.259 8.708 70,657 +0.13(+1.48%)
Jun 12, 2020 8.673 8.680 8.421 8.581 78,913 +0.14(+1.60%)
Jun 11, 2020 8.821 8.879 8.384 8.446 113,358 -0.62(-6.84%)
Jun 10, 2020 9.462 9.462 9.049 9.065 49,481 -0.27(-2.88%)
Jun 09, 2020 9.423 9.423 9.127 9.334 57,948 -0.11(-1.22%)
Jun 08, 2020 9.256 9.464 9.256 9.449 68,431 +0.31(+3.35%)
Jun 05, 2020 9.035 9.289 9.014 9.143 126,651 +0.26(+2.98%)
Jun 04, 2020 9.031 9.031 8.680 8.879 96,192 -0.15(-1.70%)
Jun 03, 2020 8.729 9.135 8.729 9.033 98,993 +0.38(+4.36%)
Jun 02, 2020 8.840 8.868 8.511 8.655 81,471 -0.10(-1.15%)
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.