Skip to main content

Cto Realty Growth Inc (NY: CTO )

19.35 +0.12 (+0.62%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.655 9.800 9.565 9.608 72,958 -0.08(-0.84%)
Jul 30, 2014 9.703 10.05 9.657 9.690 284,093 +0.09(+0.90%)
Jul 29, 2014 9.679 9.681 9.582 9.604 85,897 -0.00(-0.04%)
Jul 28, 2014 9.720 9.720 9.584 9.608 29,183 -0.05(-0.54%)
Jul 25, 2014 9.625 9.690 9.565 9.660 78,025 +0.01(+0.09%)
Jul 24, 2014 9.694 9.892 9.617 9.651 152,442 -0.03(-0.29%)
Jul 23, 2014 9.528 9.905 9.507 9.679 234,373 +0.20(+2.11%)
Jul 22, 2014 9.459 9.530 9.459 9.479 42,841 +0.03(+0.27%)
Jul 21, 2014 9.483 9.483 9.433 9.453 40,032 -0.05(-0.48%)
Jul 18, 2014 9.403 9.593 9.403 9.498 36,692 +0.07(+0.71%)
Jul 17, 2014 9.500 9.515 9.393 9.431 83,732 -0.10(-1.08%)
Jul 16, 2014 9.733 9.733 9.535 9.535 64,808 -0.20(-2.04%)
Jul 15, 2014 9.746 9.746 9.582 9.733 196,928 -0.02(-0.18%)
Jul 14, 2014 9.828 9.854 9.731 9.750 35,253 -0.02(-0.22%)
Jul 11, 2014 9.832 9.905 9.584 9.772 132,231 -0.06(-0.57%)
Jul 10, 2014 9.563 9.886 9.563 9.828 167,270 -0.00(-0.02%)
Jul 09, 2014 9.868 9.873 9.744 9.830 56,574 +0.04(+0.40%)
Jul 08, 2014 9.905 9.905 9.789 9.791 82,739 -0.08(-0.83%)
Jul 07, 2014 9.944 10.06 9.843 9.873 78,271 -0.07(-0.74%)
Jul 03, 2014 9.965 9.946 9.946 9.946 148,146 +0.08(+0.83%)
Jul 02, 2014 9.873 9.905 9.864 9.864 108,054 +0.00(+0.02%)
Jul 01, 2014 9.983 9.983 9.806 9.862 373,473 -0.02(-0.22%)
Jun 30, 2014 9.937 9.937 9.819 9.884 310,847 -0.11(-1.14%)
Jun 27, 2014 9.668 9.998 9.352 9.998 831,292 +0.34(+3.57%)
Jun 26, 2014 9.694 9.694 9.617 9.653 93,754 +0.01(+0.11%)
Jun 25, 2014 9.634 9.731 9.623 9.642 97,920 -0.02(-0.22%)
Jun 24, 2014 9.821 9.821 9.623 9.664 150,691 -0.11(-1.15%)
Jun 23, 2014 9.797 9.862 9.711 9.776 111,109 +0.03(+0.27%)
Jun 20, 2014 9.800 9.942 9.703 9.750 161,084 +0.01(+0.11%)
Jun 19, 2014 9.795 9.978 9.724 9.739 243,471 -0.03(-0.26%)
Jun 18, 2014 9.851 9.851 9.685 9.765 106,735 -0.09(-0.90%)
Jun 17, 2014 9.832 9.929 9.772 9.853 189,855 +0.07(+0.70%)
Jun 16, 2014 10.17 10.17 9.739 9.784 242,319 -0.35(-3.42%)
Jun 13, 2014 10.22 10.31 10.10 10.13 57,693 -0.02(-0.17%)
Jun 12, 2014 10.26 10.33 10.12 10.15 114,941 -0.09(-0.84%)
Jun 11, 2014 10.35 10.35 10.18 10.23 112,995 -0.13(-1.29%)
Jun 10, 2014 10.36 10.37 10.30 10.37 110,979 +0.06(+0.54%)
Jun 06, 2014 10.46 10.46 10.26 10.31 286,508 -0.02(-0.23%)
Jun 05, 2014 10.07 10.35 10.07 10.34 405,898 +0.46(+4.67%)
Jun 04, 2014 9.905 9.906 9.741 9.875 118,280 -0.02(-0.15%)
Jun 03, 2014 9.814 9.927 9.801 9.890 210,391 +0.02(+0.15%)
Jun 02, 2014 9.927 9.946 9.703 9.875 123,551 -0.08(-0.84%)
May 30, 2014 10.09 10.12 9.927 9.959 127,601 -0.08(-0.84%)
May 29, 2014 10.30 10.30 7.950 10.04 161,642 -0.29(-2.83%)
May 28, 2014 9.922 10.46 9.922 10.34 477,403 +0.45(+4.58%)
May 27, 2014 8.869 10.14 8.869 9.884 650,823 +1.07(+12.09%)
May 23, 2014 8.544 8.818 8.818 8.818 25,542 +0.27(+3.15%)
May 22, 2014 8.501 8.642 8.501 8.549 16,481 +0.03(+0.38%)
May 21, 2014 8.505 8.574 8.365 8.516 31,747 +0.17(+2.06%)
May 20, 2014 8.546 8.546 8.312 8.344 80,194 -0.19(-2.27%)
May 19, 2014 8.611 8.681 8.521 8.538 8,837 +0.05(+0.56%)
May 16, 2014 8.365 8.490 8.279 8.490 21,924 +0.11(+1.34%)
May 15, 2014 8.365 8.486 8.344 8.378 35,169 -0.06(-0.66%)
May 14, 2014 8.639 8.639 8.417 8.434 47,049 -0.29(-3.33%)
May 13, 2014 8.775 8.775 8.725 8.725 25,301 -0.11(-1.22%)
May 12, 2014 8.787 8.863 8.654 8.833 28,500 +0.19(+2.14%)
May 09, 2014 8.430 8.648 8.430 8.648 18,743 +0.17(+2.03%)
May 08, 2014 8.467 8.557 8.402 8.475 36,939 +0.05(+0.54%)
May 07, 2014 8.561 8.599 8.361 8.430 58,116 -0.08(-0.99%)
May 06, 2014 8.691 8.773 8.504 8.514 124,668 -0.20(-2.35%)
May 05, 2014 8.366 8.719 8.344 8.719 50,905 +0.20(+2.32%)
May 02, 2014 8.588 8.674 8.418 8.521 32,756 -0.03(-0.30%)
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.