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 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 6.396 6.404 6.264 6.264 28,130 -0.11(-1.71%)
Feb 28, 2012 6.354 6.381 6.350 6.373 14,639 -0.01(-0.10%)
Feb 27, 2012 6.348 6.398 6.348 6.379 21,065 +0.02(+0.30%)
Feb 24, 2012 6.367 6.367 6.348 6.360 5,696 -0.06(-0.98%)
Feb 23, 2012 6.360 6.423 6.335 6.423 54,478 +0.06(+0.96%)
Feb 22, 2012 6.394 6.408 6.352 6.362 19,221 -0.03(-0.46%)
Feb 21, 2012 6.467 6.467 6.343 6.392 10,378 -0.07(-1.10%)
Feb 17, 2012 6.463 6.610 6.461 6.463 56,328 +0.05(+0.79%)
Feb 16, 2012 6.354 6.438 6.329 6.413 26,605 +0.01(+0.10%)
Feb 15, 2012 6.457 6.457 6.367 6.406 10,730 -0.03(-0.39%)
Feb 14, 2012 6.522 6.522 6.335 6.432 72,708 -0.14(-2.11%)
Feb 13, 2012 6.566 6.593 6.513 6.570 13,419 +0.09(+1.36%)
Feb 10, 2012 6.543 6.543 6.482 6.482 12,937 -0.10(-1.56%)
Feb 09, 2012 6.662 6.671 6.557 6.585 90,880 -0.03(-0.38%)
Feb 08, 2012 6.526 6.620 6.520 6.610 13,266 +0.11(+1.68%)
Feb 07, 2012 6.468 6.526 6.468 6.501 10,521 +0.04(+0.65%)
Feb 06, 2012 6.450 6.501 6.421 6.459 37,765 -0.01(-0.19%)
Feb 03, 2012 6.243 6.536 6.209 6.471 71,726 +0.31(+5.04%)
Feb 02, 2012 6.064 6.169 6.064 6.161 21,976 +0.10(+1.63%)
Feb 01, 2012 6.052 6.132 5.999 6.062 49,158 +0.06(+1.05%)
Jan 31, 2012 5.962 6.008 5.955 5.999 22,353 +0.04(+0.70%)
Jan 30, 2012 5.997 5.997 5.951 5.957 9,901 -0.11(-1.87%)
Jan 27, 2012 6.014 6.071 5.989 6.071 15,211 +0.04(+0.66%)
Jan 26, 2012 6.109 6.129 6.029 6.031 30,776 -0.07(-1.20%)
Jan 25, 2012 6.165 6.203 6.048 6.104 36,978 -0.02(-0.34%)
Jan 24, 2012 5.999 6.125 5.941 6.125 32,397 +0.12(+1.99%)
Jan 23, 2012 5.995 6.006 5.959 6.006 8,638 +0.05(+0.81%)
Jan 20, 2012 5.874 5.957 5.874 5.957 30,395 +0.11(+1.83%)
Jan 19, 2012 5.779 5.874 5.758 5.850 7,217 +0.04(+0.76%)
Jan 18, 2012 5.788 5.806 5.750 5.806 13,023 +0.01(+0.22%)
Jan 17, 2012 5.825 5.825 5.725 5.794 81,746 -0.01(-0.18%)
Jan 13, 2012 5.913 5.913 5.792 5.804 44,210 -0.18(-3.08%)
Jan 12, 2012 5.918 5.989 5.865 5.989 32,993 +0.08(+1.35%)
Jan 11, 2012 5.999 5.999 5.821 5.909 266,887 +0.01(+0.14%)
Jan 10, 2012 5.920 5.941 5.754 5.901 181,589 +0.03(+0.50%)
Jan 09, 2012 5.968 5.997 5.788 5.871 88,992 -0.10(-1.69%)
Jan 06, 2012 5.953 6.109 5.861 5.972 97,330 -0.01(-0.25%)
Jan 05, 2012 5.985 6.119 5.850 5.987 133,984 -0.07(-1.07%)
Jan 04, 2012 6.046 6.088 5.989 6.052 44,172 +0.37(+6.58%)
Dec 30, 2011 5.798 5.842 5.559 5.678 97,454 -0.15(-2.63%)
Dec 29, 2011 5.790 5.957 5.775 5.832 70,295 +0.05(+0.80%)
Dec 28, 2011 5.437 5.899 5.431 5.785 144,143 +0.31(+5.71%)
Dec 27, 2011 5.431 5.582 5.406 5.473 120,660 +0.01(+0.15%)
Dec 23, 2011 5.437 5.473 5.431 5.465 67,449 +0.05(+0.97%)
Dec 21, 2011 5.337 5.471 5.242 5.412 302,163 +0.03(+0.55%)
Dec 20, 2011 5.297 5.383 5.290 5.383 43,609 +0.19(+3.68%)
Dec 19, 2011 5.318 5.318 5.192 5.192 49,735 -0.05(-1.00%)
Dec 16, 2011 5.389 5.427 5.244 5.244 142,374 -0.11(-2.11%)
Dec 15, 2011 5.506 5.506 5.307 5.358 36,921 -0.12(-2.15%)
Dec 14, 2011 5.328 5.521 5.267 5.475 61,867 +0.15(+2.80%)
Dec 13, 2011 5.433 5.450 5.326 5.326 50,731 -0.05(-1.01%)
Dec 12, 2011 5.379 5.431 5.259 5.381 57,133 -0.06(-1.04%)
Dec 09, 2011 5.345 5.454 5.288 5.437 66,968 +0.13(+2.45%)
Dec 08, 2011 5.504 5.550 5.288 5.307 52,309 -0.22(-4.06%)
Dec 07, 2011 5.605 5.605 5.532 5.532 58,006 -0.13(-2.22%)
Dec 06, 2011 5.530 5.660 5.481 5.657 29,875 +0.10(+1.77%)
Dec 05, 2011 5.580 5.580 5.504 5.559 75,125 +0.04(+0.76%)
Dec 02, 2011 5.643 5.643 5.473 5.517 29,108 -0.07(-1.31%)
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.