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

Cto Realty Growth Inc (NY: CTO )

17.20 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2013 8.213 8.213 8.072 8.158 11,291 -0.04(-0.49%)
Jul 30, 2013 8.379 8.385 8.179 8.198 14,229 -0.18(-2.18%)
Jul 29, 2013 8.629 8.629 8.349 8.381 9,505 -0.29(-3.37%)
Jul 26, 2013 8.763 8.763 8.524 8.673 84,656 -0.15(-1.67%)
Jul 25, 2013 8.864 8.916 8.761 8.820 55,750 -0.03(-0.36%)
Jul 24, 2013 8.778 8.899 8.725 8.851 35,677 +0.07(+0.84%)
Jul 23, 2013 8.660 8.803 8.610 8.778 51,264 +0.16(+1.83%)
Jul 22, 2013 8.589 8.679 8.544 8.620 61,450 +0.02(+0.27%)
Jul 19, 2013 8.551 8.597 8.498 8.597 30,358 +0.04(+0.47%)
Jul 18, 2013 8.635 8.635 8.532 8.557 16,900 -0.11(-1.26%)
Jul 17, 2013 8.213 8.725 8.160 8.666 29,110 +0.40(+4.85%)
Jul 16, 2013 8.095 8.314 7.992 8.265 64,974 +0.14(+1.73%)
Jul 15, 2013 8.111 8.206 7.984 8.125 79,427 -0.01(-0.15%)
Jul 12, 2013 8.190 8.190 8.137 8.137 13,305 -0.07(-0.90%)
Jul 11, 2013 8.051 8.295 8.049 8.211 23,167 +0.21(+2.62%)
Jul 10, 2013 7.971 8.011 7.957 8.001 36,430 +0.05(+0.66%)
Jul 09, 2013 7.927 7.980 7.822 7.948 19,805 +0.07(+0.91%)
Jul 08, 2013 7.980 7.980 7.873 7.877 27,420 -0.08(-1.03%)
Jul 05, 2013 7.980 7.980 7.875 7.959 20,972 +0.06(+0.77%)
Jul 03, 2013 7.845 8.003 7.845 7.898 31,501 +0.04(+0.45%)
Jul 02, 2013 8.020 8.032 7.696 7.862 51,221 -0.18(-2.22%)
Jul 01, 2013 8.043 8.085 7.980 8.041 20,610 +0.03(+0.34%)
Jun 28, 2013 8.022 8.085 7.875 8.013 578,998 -0.00(-0.05%)
Jun 27, 2013 8.164 8.169 7.954 8.017 72,284 -0.21(-2.55%)
Jun 26, 2013 8.253 8.253 8.148 8.227 33,120 -0.03(-0.31%)
Jun 25, 2013 8.032 8.253 7.887 8.253 40,159 +0.19(+2.40%)
Jun 24, 2013 7.875 8.059 7.812 8.059 57,093 +0.04(+0.44%)
Jun 21, 2013 7.828 8.196 7.799 8.024 114,724 +0.22(+2.83%)
Jun 20, 2013 8.015 8.015 7.801 7.803 38,268 -0.31(-3.83%)
Jun 19, 2013 8.114 8.167 8.064 8.114 23,001 -0.05(-0.59%)
Jun 18, 2013 8.221 8.274 8.074 8.162 147,783 -0.09(-1.12%)
Jun 17, 2013 8.190 8.257 8.057 8.255 85,884 +0.10(+1.26%)
Jun 14, 2013 8.190 8.190 8.099 8.152 20,005 -0.05(-0.64%)
Jun 13, 2013 8.190 8.204 8.146 8.204 11,133 +0.05(+0.62%)
Jun 12, 2013 8.194 8.289 8.148 8.154 32,334 -0.09(-1.07%)
Jun 11, 2013 8.185 8.272 8.169 8.242 15,395 -0.05(-0.63%)
Jun 10, 2013 8.253 8.358 8.200 8.295 74,798 +0.04(+0.51%)
Jun 07, 2013 8.293 8.293 8.196 8.253 18,419 +0.00(+0.03%)
Jun 06, 2013 7.885 8.251 7.837 8.251 30,006 +0.38(+4.86%)
Jun 05, 2013 7.959 7.959 7.807 7.868 13,953 -0.11(-1.39%)
Jun 04, 2013 7.980 8.032 7.967 7.980 17,919 +0.03(+0.32%)
Jun 03, 2013 7.698 8.024 7.669 7.954 60,040 +0.29(+3.78%)
May 31, 2013 7.717 7.717 7.612 7.665 13,648 -0.10(-1.27%)
May 30, 2013 7.954 7.954 7.744 7.763 21,024 -0.15(-1.94%)
May 29, 2013 7.957 7.973 7.917 7.917 7,057 -0.08(-0.95%)
May 28, 2013 7.774 8.089 7.774 7.992 61,183 +0.30(+3.90%)
May 24, 2013 7.667 7.732 7.631 7.692 18,638 -0.03(-0.33%)
May 23, 2013 7.770 7.770 7.665 7.717 24,163 -0.16(-2.08%)
May 22, 2013 7.933 8.026 7.881 7.881 23,839 +0.00(+0.00%)
May 21, 2013 7.906 7.906 7.856 7.881 3,857 +0.03(+0.35%)
May 20, 2013 7.862 7.915 7.812 7.854 10,529 -0.06(-0.72%)
May 17, 2013 7.963 7.969 7.858 7.910 25,853 -0.06(-0.71%)
May 16, 2013 7.978 8.030 7.940 7.967 20,762 +0.03(+0.34%)
May 15, 2013 7.933 7.986 7.906 7.940 13,367 +0.11(+1.39%)
May 13, 2013 7.717 7.917 7.633 7.831 74,346 +0.09(+1.19%)
May 10, 2013 7.717 7.738 7.666 7.738 8,781 +0.03(+0.35%)
May 09, 2013 7.761 7.761 7.667 7.711 17,553 -0.00(-0.03%)
May 08, 2013 7.681 7.765 7.681 7.713 5,547 -0.01(-0.19%)
May 07, 2013 7.717 7.763 7.665 7.728 13,853 +0.06(+0.82%)
May 06, 2013 7.663 7.665 7.654 7.665 16,753 +0.05(+0.69%)
May 03, 2013 7.549 7.654 7.534 7.612 27,677 +0.13(+1.80%)
May 02, 2013 7.526 7.650 7.423 7.478 59,345 -0.01(-0.17%)
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.