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

Cto Realty Growth Inc (NY: CTO )

17.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2020 8.347 8.489 8.294 8.324 124,291 -0.08(-0.92%)
Jul 30, 2020 8.137 8.607 8.137 8.402 180,994 +0.21(+2.56%)
Jul 29, 2020 8.064 8.259 8.032 8.192 53,107 +0.16(+1.93%)
Jul 28, 2020 7.917 8.072 7.912 8.036 67,365 +0.02(+0.29%)
Jul 27, 2020 7.868 8.013 7.852 8.013 44,887 +0.17(+2.17%)
Jul 24, 2020 7.984 8.009 7.812 7.843 49,049 -0.10(-1.22%)
Jul 23, 2020 7.778 8.064 7.778 7.940 71,517 +0.09(+1.15%)
Jul 22, 2020 8.074 8.074 7.784 7.849 50,830 -0.23(-2.83%)
Jul 21, 2020 8.032 8.104 7.900 8.078 271,707 +0.12(+1.50%)
Jul 20, 2020 7.919 8.051 7.818 7.959 44,497 -0.02(-0.29%)
Jul 17, 2020 7.719 8.001 7.719 7.982 49,049 +0.26(+3.34%)
Jul 16, 2020 7.789 7.789 7.518 7.723 113,886 -0.06(-0.78%)
Jul 15, 2020 7.801 7.854 7.673 7.784 130,120 +0.14(+1.84%)
Jul 14, 2020 7.589 7.667 7.507 7.644 65,517 +0.11(+1.51%)
Jul 13, 2020 7.415 7.647 7.350 7.530 137,644 +0.12(+1.67%)
Jul 10, 2020 7.245 7.408 7.228 7.406 66,193 +0.06(+0.77%)
Jul 09, 2020 7.614 7.614 7.016 7.350 140,701 -0.26(-3.40%)
Jul 08, 2020 7.543 7.757 7.419 7.608 802,856 -0.11(-1.44%)
Jul 07, 2020 8.074 8.104 7.709 7.719 54,578 -0.41(-5.01%)
Jul 06, 2020 8.513 8.513 8.066 8.127 85,661 -0.25(-3.01%)
Jul 02, 2020 8.442 8.515 8.349 8.379 68,574 +0.02(+0.20%)
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.