Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.30 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 5.458 5.511 5.458 5.511 58,311 +0.05(+0.84%)
Oct 28, 2010 5.523 5.536 5.465 5.465 17,195 -0.03(-0.57%)
Oct 27, 2010 5.559 5.578 5.490 5.496 52,991 -0.14(-2.42%)
Oct 25, 2010 5.630 5.664 5.601 5.632 20,412 -0.01(-0.11%)
Oct 22, 2010 5.626 5.639 5.561 5.639 53,935 +0.01(+0.26%)
Oct 21, 2010 5.746 5.748 5.580 5.624 65,748 -0.12(-2.15%)
Oct 20, 2010 5.848 5.850 5.666 5.748 80,373 -0.06(-1.05%)
Oct 19, 2010 5.989 5.989 5.758 5.809 58,125 -0.18(-2.94%)
Oct 18, 2010 6.037 6.037 5.907 5.985 35,243 -0.05(-0.87%)
Oct 15, 2010 6.243 6.243 5.949 6.037 83,381 -0.12(-1.88%)
Oct 14, 2010 6.291 6.291 6.113 6.153 39,671 -0.13(-2.07%)
Oct 13, 2010 6.176 6.291 6.136 6.283 68,970 +0.12(+1.94%)
Oct 12, 2010 6.069 6.188 6.059 6.163 27,582 +0.06(+1.03%)
Oct 11, 2010 6.106 6.123 6.050 6.100 8,523 -0.03(-0.51%)
Oct 08, 2010 6.132 6.136 5.844 6.132 58,344 +0.26(+4.39%)
Oct 07, 2010 5.999 6.031 5.874 5.874 510 -0.10(-1.69%)
Oct 06, 2010 6.060 6.060 5.934 5.974 45,025 -0.10(-1.66%)
Oct 05, 2010 5.882 6.075 5.859 6.075 72,050 +0.26(+4.55%)
Oct 04, 2010 5.947 5.947 5.811 5.811 25,299 -0.15(-2.46%)
Oct 01, 2010 5.957 6.012 5.926 5.957 28,955 -0.02(-0.40%)
Sep 30, 2010 5.981 6.077 5.901 5.981 14,201 -0.03(-0.55%)
Sep 29, 2010 5.813 6.062 5.716 6.014 39,161 +0.16(+2.80%)
Sep 28, 2010 5.850 5.850 5.727 5.850 4,953 +0.02(+0.40%)
Sep 27, 2010 5.922 5.922 5.821 5.827 10,706 -0.11(-1.87%)
Sep 24, 2010 5.846 6.014 5.846 5.939 55,360 +0.19(+3.32%)
Sep 23, 2010 5.783 5.863 5.739 5.748 653 -0.05(-0.87%)
Sep 22, 2010 5.800 5.824 5.744 5.798 14,816 -0.03(-0.47%)
Sep 21, 2010 5.941 5.957 5.825 5.825 35,109 -0.14(-2.32%)
Sep 20, 2010 5.727 5.978 5.693 5.964 61,410 +0.24(+4.14%)
Sep 17, 2010 5.727 5.750 5.671 5.727 59,531 +0.00(+0.00%)
Sep 15, 2010 5.664 5.727 5.609 5.727 72,040 +0.06(+1.07%)
Sep 14, 2010 5.708 5.714 5.634 5.666 22,729 -0.05(-0.84%)
Sep 13, 2010 5.882 5.886 5.695 5.714 107,632 -0.12(-2.12%)
Sep 10, 2010 5.802 5.842 5.748 5.838 19,249 +0.04(+0.72%)
Sep 09, 2010 6.081 6.081 5.737 5.796 17,719 +0.03(+0.47%)
Sep 08, 2010 5.855 5.855 5.725 5.769 8,113 -0.05(-0.87%)
Sep 07, 2010 5.913 5.918 5.819 5.819 815 -0.14(-2.32%)
Sep 03, 2010 5.943 5.968 5.913 5.957 21,065 +0.07(+1.25%)
Sep 02, 2010 5.846 5.884 5.792 5.884 15,059 +0.09(+1.52%)
Sep 01, 2010 5.752 5.796 5.693 5.796 41,240 +0.12(+2.11%)
Aug 31, 2010 5.599 5.695 5.559 5.676 66,243 +0.09(+1.58%)
Aug 30, 2010 5.750 5.752 5.588 5.588 27,563 -0.17(-3.02%)
Aug 27, 2010 5.762 5.771 5.517 5.762 43,809 +0.10(+1.85%)
Aug 26, 2010 5.788 5.788 5.657 5.657 567 -0.12(-2.14%)
Aug 25, 2010 5.527 5.781 5.511 5.781 562 +0.25(+4.55%)
Aug 24, 2010 5.519 5.590 5.494 5.530 2,292 +0.03(+0.50%)
Aug 23, 2010 5.628 5.650 5.502 5.502 46,622 -0.09(-1.58%)
Aug 20, 2010 5.548 5.622 5.548 5.590 63,316 +0.04(+0.76%)
Aug 19, 2010 5.746 5.746 5.548 5.548 848 -0.20(-3.43%)
Aug 18, 2010 5.691 5.779 5.664 5.746 8,580 +0.06(+1.11%)
Aug 17, 2010 5.744 5.781 5.664 5.683 1,358 +0.02(+0.37%)
Aug 16, 2010 5.536 5.664 5.536 5.662 43,185 +0.12(+2.23%)
Aug 13, 2010 5.538 5.666 5.538 5.538 44,663 -0.07(-1.31%)
Aug 12, 2010 5.733 5.788 5.611 5.611 34,704 -0.16(-2.80%)
Aug 11, 2010 5.874 5.943 5.773 5.773 73,966 -0.16(-2.72%)
Aug 10, 2010 5.968 5.968 5.897 5.934 1,053 -0.02(-0.39%)
Aug 09, 2010 6.064 6.064 5.869 5.957 27,849 -0.06(-1.05%)
Aug 06, 2010 6.020 6.020 5.926 6.020 13,810 +0.04(+0.74%)
Aug 05, 2010 6.075 6.075 5.976 5.976 7,970 -0.14(-2.26%)
Aug 04, 2010 6.010 6.115 6.010 6.115 21,347 +0.13(+2.10%)
Aug 03, 2010 6.048 6.148 5.978 5.989 21,061 -0.12(-1.92%)
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.