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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 6.031 6.058 5.878 5.903 16,074 -0.13(-2.22%)
Jul 30, 2012 6.098 6.132 5.999 6.037 24,174 -0.12(-1.88%)
Jul 27, 2012 5.968 6.153 5.934 6.153 24,359 +0.19(+3.24%)
Jul 26, 2012 5.785 6.071 5.727 5.960 98,731 +0.21(+3.61%)
Jul 25, 2012 5.798 5.865 5.746 5.752 12,346 +0.00(+0.07%)
Jul 24, 2012 5.886 5.886 5.748 5.748 8,699 -0.09(-1.47%)
Jul 23, 2012 5.897 5.947 5.834 5.834 14,515 -0.11(-1.87%)
Jul 20, 2012 6.022 6.071 5.945 5.945 15,717 -0.12(-1.94%)
Jul 19, 2012 6.178 6.178 6.041 6.062 15,154 -0.12(-1.87%)
Jul 18, 2012 6.163 6.213 5.871 6.178 22,395 +0.01(+0.17%)
Jul 17, 2012 5.924 6.220 5.918 6.167 30,633 +0.00(+0.03%)
Jul 16, 2012 6.192 6.285 6.083 6.165 69,108 -0.07(-1.11%)
Jul 13, 2012 6.161 6.293 6.088 6.234 34,094 +0.09(+1.43%)
Jul 12, 2012 6.098 6.169 6.070 6.146 20,608 +0.05(+0.83%)
Jul 11, 2012 5.974 6.157 5.972 6.096 30,123 +0.10(+1.61%)
Jul 10, 2012 5.962 6.006 5.922 5.999 14,377 +0.04(+0.67%)
Jul 09, 2012 6.043 6.136 5.960 5.960 9,991 -0.09(-1.42%)
Jul 06, 2012 6.159 6.264 6.046 6.046 43,971 -0.15(-2.37%)
Jul 05, 2012 6.192 6.281 6.178 6.192 48,052 -0.03(-0.44%)
Jul 03, 2012 6.167 6.220 6.167 6.220 6,917 +0.02(+0.37%)
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.