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

Cto Realty Growth Inc (NY: CTO )

17.81 +0.16 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2010 6.043 6.180 6.020 6.043 9,105 -0.10(-1.61%)
Jul 29, 2010 6.230 6.304 5.999 6.142 34,637 -0.13(-2.01%)
Jul 28, 2010 6.268 6.316 6.260 6.268 915 +0.02(+0.34%)
Jul 27, 2010 6.199 6.398 6.155 6.247 62,925 -0.00(-0.07%)
Jul 26, 2010 6.301 6.425 6.209 6.251 109,505 -0.00(-0.03%)
Jul 23, 2010 6.232 6.253 5.978 6.253 49,244 -0.03(-0.47%)
Jul 22, 2010 5.970 6.283 5.970 6.283 45,378 +0.37(+6.21%)
Jul 21, 2010 6.094 6.132 5.916 5.916 32,721 -0.15(-2.52%)
Jul 20, 2010 5.978 6.069 5.947 6.069 35,481 +0.04(+0.70%)
Jul 19, 2010 5.970 6.031 5.916 6.027 16,093 +0.06(+0.98%)
Jul 16, 2010 5.968 6.469 5.874 5.968 97,053 -0.49(-7.63%)
Jul 15, 2010 6.654 6.654 6.419 6.461 23,635 -0.16(-2.47%)
Jul 14, 2010 6.696 6.713 6.597 6.625 17,113 -0.06(-0.85%)
Jul 13, 2010 6.681 6.681 5.947 6.681 2,235 +0.34(+5.32%)
Jul 12, 2010 6.536 6.608 6.343 6.343 30,690 -0.26(-4.00%)
Jul 09, 2010 6.608 6.704 5.975 6.608 97,335 +0.47(+7.66%)
Jul 08, 2010 6.138 6.138 6.096 6.138 681 +0.05(+0.76%)
Jul 07, 2010 5.960 6.092 5.947 6.092 36,635 +0.18(+3.09%)
Jul 06, 2010 5.909 6.241 5.869 5.909 1,144 -0.09(-1.54%)
Jul 02, 2010 6.002 6.073 5.947 6.002 67,321 -0.05(-0.80%)
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.