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 +0.16 (+0.94%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 7, 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 (%)
Jun 30, 2009 7.511 7.623 7.278 7.366 106,147 -0.11(-1.52%)
Jun 29, 2009 7.694 7.980 7.471 7.480 146,211 -0.32(-4.09%)
Jun 26, 2009 7.663 8.001 7.043 7.799 725,171 +0.03(+0.38%)
Jun 25, 2009 7.087 7.770 7.070 7.770 173,974 +0.90(+13.15%)
Jun 24, 2009 7.020 7.421 6.814 6.867 98,142 -0.04(-0.55%)
Jun 23, 2009 6.686 7.037 6.573 6.904 98,847 +0.31(+4.71%)
Jun 22, 2009 6.856 7.161 6.594 6.594 89,451 -0.32(-4.62%)
Jun 19, 2009 7.039 7.316 6.741 6.913 136,096 -0.01(-0.15%)
Jun 18, 2009 6.587 7.047 6.587 6.923 66,426 +0.30(+4.57%)
Jun 17, 2009 6.491 6.709 6.453 6.621 50,597 +0.13(+1.94%)
Jun 16, 2009 6.365 6.623 6.365 6.495 68,126 +0.02(+0.32%)
Jun 15, 2009 6.713 6.850 6.369 6.474 88,889 -0.39(-5.75%)
Jun 12, 2009 6.772 6.898 6.678 6.869 68,217 -0.01(-0.12%)
Jun 11, 2009 6.699 7.020 6.660 6.877 55,369 +0.22(+3.31%)
Jun 10, 2009 7.129 7.129 6.615 6.657 107,166 -0.36(-5.12%)
Jun 09, 2009 7.314 7.392 7.016 7.016 55,269 -0.22(-2.99%)
Jun 08, 2009 7.364 7.423 6.701 7.232 74,355 -0.17(-2.35%)
Jun 05, 2009 7.551 7.581 6.967 7.406 59,740 -0.08(-1.07%)
Jun 04, 2009 6.860 7.518 6.642 7.486 70,308 +0.72(+10.61%)
Jun 03, 2009 6.802 6.911 6.550 6.768 51,292 -0.10(-1.50%)
Jun 02, 2009 7.188 7.255 6.699 6.871 63,636 -0.39(-5.41%)
Jun 01, 2009 6.787 7.759 6.787 7.264 183,689 +0.64(+9.71%)
May 29, 2009 6.615 6.621 6.352 6.621 66,026 +0.05(+0.83%)
May 28, 2009 6.720 6.720 6.287 6.566 55,883 +0.07(+1.13%)
May 27, 2009 7.098 7.146 6.493 6.493 45,192 -0.60(-8.52%)
May 26, 2009 6.342 7.234 6.342 7.098 85,094 +0.64(+9.85%)
May 22, 2009 6.369 6.823 6.331 6.461 64,012 +0.17(+2.74%)
May 21, 2009 6.138 6.594 6.092 6.289 69,022 +0.05(+0.77%)
May 20, 2009 6.489 6.829 5.966 6.241 92,790 -0.15(-2.33%)
May 19, 2009 6.802 6.984 6.275 6.390 66,493 -0.52(-7.51%)
May 18, 2009 6.319 6.951 6.319 6.909 37,301 +0.73(+11.87%)
May 15, 2009 6.300 6.484 5.987 6.176 70,679 +0.10(+1.62%)
May 14, 2009 6.117 6.373 5.907 6.077 125,415 -0.03(-0.45%)
May 13, 2009 6.312 6.468 6.104 6.104 54,469 -0.39(-6.01%)
May 12, 2009 6.669 6.669 6.436 6.495 20,972 -0.13(-2.00%)
May 11, 2009 6.802 6.904 6.627 6.627 19,843 -0.37(-5.23%)
May 08, 2009 6.682 6.993 6.321 6.993 49,659 +0.49(+7.56%)
May 07, 2009 7.104 7.104 6.356 6.501 79,265 -0.45(-6.47%)
May 06, 2009 7.024 7.024 6.627 6.951 78,284 +0.06(+0.85%)
May 05, 2009 6.669 7.159 6.606 6.892 99,471 +0.22(+3.24%)
May 04, 2009 6.478 6.676 6.478 6.676 175,698 +0.04(+0.57%)
May 01, 2009 7.299 7.299 6.545 6.638 110,605 -0.67(-9.14%)
Apr 30, 2009 7.343 7.442 7.215 7.306 22,381 -0.01(-0.09%)
Apr 29, 2009 7.440 7.551 7.161 7.312 130,982 -0.06(-0.77%)
Apr 28, 2009 7.249 7.528 7.180 7.369 115,252 +0.05(+0.69%)
Apr 27, 2009 7.453 7.791 7.266 7.318 108,976 -0.38(-4.94%)
Apr 24, 2009 7.482 7.734 7.213 7.698 70,722 +0.29(+3.85%)
Apr 23, 2009 7.694 7.895 7.108 7.413 88,813 -0.28(-3.66%)
Apr 22, 2009 7.982 7.990 7.629 7.694 51,035 -0.31(-3.91%)
Apr 21, 2009 7.276 8.020 7.106 8.007 111,667 +0.71(+9.73%)
Apr 20, 2009 7.650 7.650 7.108 7.297 52,064 -0.65(-8.14%)
Apr 17, 2009 7.940 7.948 7.633 7.944 67,136 +0.13(+1.61%)
Apr 16, 2009 7.709 7.854 7.509 7.818 60,479 +0.20(+2.56%)
Apr 15, 2009 7.350 7.644 7.350 7.623 22,901 +0.22(+2.98%)
Apr 14, 2009 7.507 7.770 7.331 7.402 74,932 -0.27(-3.56%)
Apr 13, 2009 7.432 7.896 7.318 7.675 94,532 +0.09(+1.13%)
Apr 09, 2009 6.804 7.675 6.766 7.589 112,500 +0.98(+14.91%)
Apr 08, 2009 6.132 6.604 6.111 6.604 61,888 +0.51(+8.34%)
Apr 07, 2009 6.457 6.552 5.997 6.096 57,536 -0.48(-7.31%)
Apr 06, 2009 6.993 6.993 6.457 6.577 77,036 -0.59(-8.23%)
Apr 03, 2009 7.062 7.245 7.014 7.167 34,763 +0.06(+0.83%)
Apr 02, 2009 6.585 7.276 6.580 7.108 118,443 +0.52(+7.94%)
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.