Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.037 6.065 5.884 5.909 16,057 -0.13(-2.22%)
Jul 30, 2012 6.104 6.138 6.006 6.044 24,148 -0.12(-1.88%)
Jul 27, 2012 5.974 6.159 5.941 6.159 24,334 +0.19(+3.24%)
Jul 26, 2012 5.792 6.077 5.733 5.966 98,628 +0.21(+3.61%)
Jul 25, 2012 5.804 5.871 5.752 5.758 12,333 +0.00(+0.07%)
Jul 24, 2012 5.892 5.892 5.754 5.754 8,690 -0.09(-1.47%)
Jul 23, 2012 5.903 5.953 5.840 5.840 14,500 -0.11(-1.87%)
Jul 20, 2012 6.029 6.077 5.951 5.951 15,700 -0.12(-1.94%)
Jul 19, 2012 6.184 6.184 6.048 6.069 15,138 -0.12(-1.87%)
Jul 18, 2012 6.170 6.220 5.878 6.184 22,372 +0.01(+0.17%)
Jul 17, 2012 5.930 6.226 5.924 6.174 30,601 +0.00(+0.03%)
Jul 16, 2012 6.199 6.291 6.090 6.172 69,036 -0.07(-1.11%)
Jul 13, 2012 6.167 6.300 6.094 6.241 34,058 +0.09(+1.43%)
Jul 12, 2012 6.104 6.176 6.076 6.153 20,586 +0.05(+0.83%)
Jul 11, 2012 5.981 6.163 5.978 6.102 30,091 +0.10(+1.61%)
Jul 10, 2012 5.968 6.012 5.928 6.006 14,362 +0.04(+0.67%)
Jul 09, 2012 6.050 6.142 5.966 5.966 9,981 -0.09(-1.42%)
Jul 06, 2012 6.165 6.270 6.052 6.052 43,925 -0.15(-2.37%)
Jul 05, 2012 6.199 6.287 6.184 6.199 48,002 -0.03(-0.44%)
Jul 03, 2012 6.174 6.226 6.174 6.226 6,909 +0.02(+0.37%)
Jul 02, 2012 6.010 6.203 6.010 6.203 25,353 +0.16(+2.64%)
Jun 29, 2012 5.729 6.044 5.729 6.044 32,739 +0.34(+5.96%)
Jun 28, 2012 5.737 5.737 5.684 5.703 24,191 -0.05(-0.91%)
Jun 27, 2012 5.682 5.756 5.657 5.756 9,571 +0.11(+1.90%)
Jun 26, 2012 5.634 5.657 5.565 5.649 173,617 +0.04(+0.64%)
Jun 25, 2012 5.638 5.649 5.533 5.613 147,006 -0.05(-0.96%)
Jun 22, 2012 5.773 5.810 5.668 5.668 181,784 -0.09(-1.50%)
Jun 21, 2012 5.920 5.945 5.710 5.754 69,569 -0.18(-3.01%)
Jun 20, 2012 6.031 6.031 5.909 5.932 22,867 -0.15(-2.49%)
Jun 19, 2012 5.945 6.088 5.863 6.083 46,425 +0.13(+2.19%)
Jun 18, 2012 5.974 5.982 5.926 5.953 23,867 -0.08(-1.36%)
Jun 15, 2012 5.913 6.035 5.819 6.035 73,160 +0.10(+1.63%)
Jun 14, 2012 5.840 5.939 5.840 5.939 22,501 +0.09(+1.54%)
Jun 13, 2012 5.892 5.901 5.840 5.848 33,763 -0.03(-0.50%)
Jun 12, 2012 5.905 5.905 5.768 5.878 32,163 +0.02(+0.32%)
Jun 11, 2012 5.909 5.953 5.859 5.859 26,244 -0.04(-0.61%)
Jun 08, 2012 5.873 5.894 5.873 5.894 7,890 +0.02(+0.36%)
Jun 07, 2012 6.054 6.054 5.852 5.873 43,502 -0.14(-2.37%)
Jun 06, 2012 5.934 6.035 5.901 6.016 25,782 +0.08(+1.42%)
Jun 05, 2012 5.865 5.953 5.855 5.932 24,029 +0.06(+1.07%)
Jun 04, 2012 5.735 5.911 5.735 5.869 36,520 +0.15(+2.61%)
Jun 01, 2012 5.708 5.827 5.703 5.720 25,144 -0.11(-1.84%)
May 31, 2012 5.670 5.827 5.565 5.827 66,760 +0.16(+2.78%)
May 30, 2012 5.693 5.735 5.631 5.670 32,939 -0.05(-0.92%)
May 29, 2012 5.722 5.743 5.689 5.722 11,943 +0.05(+0.96%)
May 25, 2012 5.731 5.731 5.668 5.668 20,610 -0.06(-1.03%)
May 24, 2012 5.741 5.764 5.670 5.726 11,881 -0.02(-0.29%)
May 23, 2012 5.796 5.810 5.691 5.743 24,210 -0.05(-0.91%)
May 22, 2012 5.880 5.966 5.785 5.796 44,154 -0.08(-1.29%)
May 21, 2012 5.836 5.911 5.775 5.871 25,786 +0.04(+0.68%)
May 18, 2012 5.817 5.918 5.773 5.831 20,867 -0.03(-0.47%)
May 17, 2012 5.865 5.968 5.819 5.859 48,773 -0.02(-0.36%)
May 16, 2012 5.943 5.983 5.850 5.880 25,677 -0.06(-1.06%)
May 15, 2012 5.936 6.048 5.936 5.943 32,568 -0.02(-0.39%)
May 14, 2012 5.949 6.039 5.949 5.966 20,400 -0.06(-1.01%)
May 11, 2012 6.029 6.062 5.999 6.027 30,249 -0.09(-1.51%)
May 10, 2012 6.115 6.134 6.033 6.119 6,290 +0.02(+0.38%)
May 09, 2012 6.134 6.165 6.044 6.096 11,329 -0.03(-0.55%)
May 08, 2012 6.065 6.195 6.065 6.130 36,544 +0.03(+0.45%)
May 07, 2012 6.144 6.144 6.039 6.102 21,324 -0.02(-0.27%)
May 04, 2012 6.100 6.205 6.098 6.119 27,601 -0.02(-0.27%)
May 03, 2012 6.159 6.159 6.086 6.136 12,338 -0.05(-0.88%)
May 02, 2012 6.180 6.241 6.153 6.191 16,886 -0.01(-0.24%)
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.