Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.80 12.80 12.56 12.68 43,811 -0.22(-1.69%)
Jul 28, 2006 12.35 12.91 12.35 12.90 45,240 +0.56(+4.57%)
Jul 27, 2006 12.85 12.85 12.28 12.34 37,620 -0.46(-3.60%)
Jul 26, 2006 12.65 12.96 12.28 12.80 86,194 +0.09(+0.74%)
Jul 25, 2006 12.19 12.81 12.18 12.70 53,812 +0.47(+3.88%)
Jul 24, 2006 11.74 12.23 11.74 12.23 44,287 +0.54(+4.65%)
Jul 21, 2006 11.68 11.73 11.62 11.69 60,955 +0.01(+0.07%)
Jul 20, 2006 11.78 11.82 11.63 11.68 53,335 -0.12(-1.01%)
Jul 19, 2006 11.27 11.83 11.27 11.80 48,097 +0.53(+4.72%)
Jul 18, 2006 11.14 11.27 11.00 11.27 94,766 +0.08(+0.75%)
Jul 17, 2006 11.06 11.22 11.06 11.18 65,241 +0.10(+0.87%)
Jul 14, 2006 11.09 11.19 11.06 11.09 94,290 -0.00(-0.02%)
Jul 13, 2006 11.16 11.22 11.06 11.09 81,432 -0.10(-0.86%)
Jul 12, 2006 11.47 11.47 11.18 11.18 71,908 -0.32(-2.79%)
Jul 11, 2006 11.55 11.55 11.32 11.51 37,620 -0.01(-0.13%)
Jul 10, 2006 11.20 11.59 11.18 11.52 66,669 +0.37(+3.31%)
Jul 07, 2006 11.35 11.43 11.14 11.15 56,669 -0.20(-1.72%)
Jul 06, 2006 11.27 11.54 11.27 11.35 32,858 +0.03(+0.22%)
Jul 05, 2006 11.21 11.42 11.13 11.32 90,004 +0.09(+0.82%)
Jul 03, 2006 11.53 11.53 11.22 11.23 42,382 -0.35(-3.03%)
Jun 30, 2006 11.51 11.58 11.22 11.58 121,910 +0.12(+1.08%)
Jun 29, 2006 11.13 11.47 11.13 11.46 226,677 +0.33(+3.00%)
Jun 28, 2006 11.09 11.13 11.01 11.12 90,480 +0.03(+0.27%)
Jun 27, 2006 11.05 11.13 11.03 11.09 118,100 +0.02(+0.19%)
Jun 26, 2006 10.97 11.14 10.97 11.07 76,194 +0.05(+0.42%)
Jun 23, 2006 10.97 11.11 10.95 11.02 42,382 -0.02(-0.15%)
Jun 22, 2006 10.99 11.21 10.95 11.04 70,003 -0.03(-0.25%)
Jun 21, 2006 11.06 11.28 11.02 11.07 68,574 +0.07(+0.59%)
Jun 20, 2006 10.96 11.20 10.96 11.00 65,241 +0.04(+0.38%)
Jun 19, 2006 11.32 11.32 10.92 10.96 145,244 -0.33(-2.92%)
Jun 16, 2006 11.48 11.48 11.21 11.29 467,640 -0.23(-2.02%)
Jun 15, 2006 11.61 11.71 11.49 11.52 290,013 -0.09(-0.76%)
Jun 14, 2006 11.80 11.86 11.60 11.61 197,152 -0.16(-1.34%)
Jun 13, 2006 11.86 12.06 11.76 11.77 171,912 -0.09(-0.80%)
Jun 12, 2006 11.86 11.94 11.86 11.86 143,816 -0.00(-0.04%)
Jun 09, 2006 11.93 11.95 11.86 11.87 82,384 -0.01(-0.11%)
Jun 08, 2006 11.97 12.07 11.80 11.88 309,538 -0.09(-0.74%)
Jun 07, 2006 11.99 12.02 11.95 11.97 195,247 -0.04(-0.33%)
Jun 06, 2006 12.12 12.15 11.97 12.01 132,387 -0.06(-0.49%)
Jun 05, 2006 12.11 12.22 12.07 12.07 149,530 -0.06(-0.48%)
Jun 02, 2006 12.34 12.39 12.09 12.13 62,860 -0.16(-1.28%)
Jun 01, 2006 12.25 12.37 12.14 12.28 58,574 +0.08(+0.69%)
May 31, 2006 12.33 12.33 12.06 12.20 96,671 -0.18(-1.44%)
May 30, 2006 12.50 12.57 12.34 12.38 49,526 -0.12(-0.94%)
May 26, 2006 12.32 12.56 12.32 12.50 136,673 +0.23(+1.90%)
May 25, 2006 12.11 12.37 12.11 12.26 38,097 +0.12(+1.02%)
May 24, 2006 12.33 12.39 11.94 12.14 113,814 -0.30(-2.43%)
May 23, 2006 12.47 12.77 12.43 12.44 77,146 -0.03(-0.25%)
May 22, 2006 12.26 12.57 12.17 12.47 53,335 +0.16(+1.30%)
May 19, 2006 12.64 12.64 12.20 12.31 63,812 -0.38(-2.96%)
May 18, 2006 12.31 12.81 12.23 12.69 111,909 +0.43(+3.53%)
May 17, 2006 12.22 12.26 12.01 12.26 69,050 -0.02(-0.14%)
May 16, 2006 12.34 12.37 12.27 12.27 38,573 -0.02(-0.15%)
May 15, 2006 12.32 12.42 12.26 12.29 69,527 -0.07(-0.54%)
May 12, 2006 12.41 12.54 12.29 12.36 122,386 -0.10(-0.78%)
May 11, 2006 12.93 12.93 12.39 12.46 105,243 -0.50(-3.86%)
May 10, 2006 12.97 13.06 12.94 12.96 80,956 -0.03(-0.24%)
May 09, 2006 13.12 13.12 12.98 12.99 54,764 -0.08(-0.64%)
May 08, 2006 13.23 13.23 13.01 13.07 79,051 -0.01(-0.08%)
May 05, 2006 12.97 13.24 12.97 13.08 282,870 +0.13(+0.97%)
May 04, 2006 12.89 12.98 12.70 12.96 81,908 +0.01(+0.08%)
May 03, 2006 12.94 13.01 12.94 12.95 371,922 -0.04(-0.28%)
May 02, 2006 12.88 13.00 12.81 12.98 46,668 +0.10(+0.77%)
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.