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

Cto Realty Growth Inc (NY: CTO )

17.80 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 7.904 7.978 7.791 7.828 35,830 -0.15(-1.87%)
Jul 30, 2009 7.980 7.980 7.854 7.978 45,797 +0.16(+1.99%)
Jul 29, 2009 7.904 7.904 7.717 7.822 23,205 -0.16(-1.97%)
Jul 28, 2009 7.780 7.980 7.770 7.980 40,478 +0.03(+0.32%)
Jul 27, 2009 7.797 7.980 7.776 7.954 51,783 +0.11(+1.34%)
Jul 24, 2009 7.658 7.875 7.564 7.849 64,526 +0.08(+1.03%)
Jul 23, 2009 7.625 7.770 7.507 7.770 98,404 +0.12(+1.51%)
Jul 22, 2009 7.465 7.789 7.465 7.654 45,583 +0.15(+2.02%)
Jul 21, 2009 7.558 7.558 7.291 7.503 42,263 -0.01(-0.20%)
Jul 20, 2009 7.513 7.658 7.296 7.518 43,521 -0.08(-1.05%)
Jul 17, 2009 7.723 7.723 7.522 7.597 54,126 -0.13(-1.63%)
Jul 16, 2009 7.665 7.831 7.371 7.723 82,141 -0.01(-0.08%)
Jul 15, 2009 7.480 7.732 7.480 7.730 86,532 +0.34(+4.57%)
Jul 14, 2009 7.402 7.497 7.089 7.392 34,058 -0.03(-0.45%)
Jul 13, 2009 6.972 7.425 6.972 7.425 71,674 +0.54(+7.87%)
Jul 10, 2009 6.877 7.020 6.732 6.883 41,306 -0.04(-0.55%)
Jul 09, 2009 7.308 7.411 6.911 6.921 82,170 -0.36(-4.96%)
Jul 08, 2009 7.509 7.551 7.245 7.282 51,054 -0.20(-2.61%)
Jul 07, 2009 7.593 7.665 7.478 7.478 39,930 +0.00(+0.03%)
Jul 06, 2009 7.364 7.768 7.274 7.476 96,733 +0.12(+1.57%)
Jul 02, 2009 7.474 7.736 7.360 7.360 87,932 -0.34(-4.37%)
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.