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

Cto Realty Growth Inc (NY: CTO )

17.24 +0.27 (+1.59%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 30, 2020 9.314 9.509 9.117 9.257 95,819 -0.16(-1.65%)
Oct 29, 2020 9.574 9.574 9.127 9.412 217,237 +0.70(+8.09%)
Oct 28, 2020 8.601 8.859 8.433 8.708 154,383 -0.12(-1.35%)
Oct 27, 2020 9.073 9.079 8.561 8.827 162,773 -0.26(-2.86%)
Oct 26, 2020 9.419 9.433 9.087 9.087 114,496 -0.33(-3.52%)
Oct 23, 2020 9.492 9.492 9.335 9.419 47,194 +0.04(+0.38%)
Oct 22, 2020 9.381 9.532 9.381 9.383 37,655 -0.05(-0.49%)
Oct 21, 2020 9.574 9.603 9.398 9.429 57,405 -0.09(-0.99%)
Oct 20, 2020 9.440 9.578 9.440 9.524 39,605 +0.01(+0.11%)
Oct 19, 2020 9.784 9.859 9.456 9.513 67,554 -0.29(-2.95%)
Oct 16, 2020 9.914 10.10 9.759 9.803 91,528 -0.26(-2.56%)
Oct 15, 2020 10.01 10.06 9.641 10.06 62,320 -0.03(-0.25%)
Oct 14, 2020 10.24 10.36 10.04 10.09 42,556 -0.04(-0.41%)
Oct 13, 2020 10.07 10.37 9.968 10.13 119,969 -0.07(-0.72%)
Oct 12, 2020 9.891 10.37 9.890 10.20 169,237 +0.28(+2.83%)
Oct 09, 2020 9.842 10.02 9.742 9.920 52,438 +0.22(+2.23%)
Oct 08, 2020 9.486 9.813 9.486 9.704 83,477 +0.13(+1.40%)
Oct 07, 2020 9.685 9.728 9.482 9.570 90,055 +0.08(+0.80%)
Oct 06, 2020 9.859 9.907 9.477 9.494 85,693 -0.24(-2.50%)
Oct 05, 2020 9.607 9.832 9.550 9.738 72,588 +0.16(+1.71%)
Oct 02, 2020 9.440 9.806 9.440 9.574 166,372 +0.15(+1.63%)
Oct 01, 2020 9.859 9.859 9.319 9.421 159,431 +0.17(+1.84%)
Sep 30, 2020 9.125 9.649 9.125 9.251 211,269 +0.42(+4.75%)
Sep 29, 2020 8.966 9.003 8.743 8.831 95,018 -0.06(-0.66%)
Sep 28, 2020 8.651 9.043 8.651 8.890 36,539 +0.46(+5.45%)
Sep 25, 2020 8.309 8.583 8.309 8.431 51,961 +0.08(+0.95%)
Sep 24, 2020 8.424 8.626 8.351 8.351 42,189 -0.12(-1.46%)
Sep 23, 2020 8.607 8.692 8.445 8.475 85,760 -0.21(-2.39%)
Sep 22, 2020 8.674 8.701 8.334 8.682 95,399 +0.17(+1.95%)
Sep 21, 2020 8.970 9.064 8.464 8.517 117,509 -0.56(-6.13%)
Sep 18, 2020 9.519 9.519 8.970 9.073 147,780 -0.30(-3.22%)
Sep 17, 2020 9.553 9.566 9.375 9.375 19,392 -0.15(-1.59%)
Sep 16, 2020 9.526 9.740 9.434 9.526 62,906 +0.02(+0.22%)
Sep 15, 2020 9.375 9.558 9.301 9.505 49,325 +0.20(+2.14%)
Sep 14, 2020 8.999 9.373 8.999 9.305 66,572 +0.33(+3.67%)
Sep 11, 2020 9.263 9.263 8.968 8.976 29,079 -0.31(-3.39%)
Sep 10, 2020 9.291 9.356 9.163 9.291 62,029 +0.05(+0.54%)
Sep 09, 2020 9.312 9.383 9.230 9.240 75,301 +0.01(+0.07%)
Sep 08, 2020 9.299 9.301 9.074 9.234 128,893 -0.09(-1.01%)
Sep 04, 2020 9.375 9.500 9.247 9.328 43,857 +0.04(+0.47%)
Sep 03, 2020 8.957 9.328 8.957 9.284 69,414 +0.32(+3.53%)
Sep 02, 2020 8.932 9.037 8.881 8.968 36,449 +0.01(+0.09%)
Sep 01, 2020 8.890 8.959 8.776 8.959 56,313 +0.11(+1.28%)
Aug 31, 2020 9.104 9.106 8.536 8.846 133,183 -0.20(-2.23%)
Aug 28, 2020 8.705 9.091 8.693 9.047 28,602 +0.21(+2.40%)
Aug 27, 2020 8.991 8.991 8.836 8.836 29,589 +0.13(+1.54%)
Aug 26, 2020 8.894 8.917 8.701 8.701 40,601 -0.10(-1.14%)
Aug 25, 2020 9.026 9.027 8.722 8.802 39,371 -0.09(-1.01%)
Aug 24, 2020 8.810 8.892 8.777 8.892 38,461 +0.04(+0.40%)
Aug 21, 2020 8.842 8.907 8.756 8.857 75,320 -0.09(-0.96%)
Aug 20, 2020 9.100 9.123 8.889 8.943 54,616 -0.28(-3.00%)
Aug 19, 2020 9.314 9.313 9.144 9.219 99,728 -0.10(-1.06%)
Aug 18, 2020 9.324 9.404 9.192 9.318 72,836 -0.00(-0.05%)
Aug 17, 2020 9.068 9.337 9.068 9.322 49,916 +0.04(+0.45%)
Aug 14, 2020 9.115 9.284 9.050 9.280 36,230 +0.09(+0.96%)
Aug 13, 2020 9.091 9.192 9.043 9.192 78,490 +0.10(+1.08%)
Aug 12, 2020 9.177 9.194 9.053 9.094 304,671 -0.01(-0.09%)
Aug 11, 2020 9.041 9.305 9.041 9.102 57,815 +0.02(+0.21%)
Aug 10, 2020 8.930 9.186 8.768 9.083 60,542 +0.19(+2.12%)
Aug 07, 2020 8.859 8.969 8.808 8.894 54,821 +0.06(+0.64%)
Aug 06, 2020 9.018 9.018 8.838 8.838 46,732 +0.12(+1.40%)
Aug 05, 2020 8.494 8.716 8.494 8.716 70,715 +0.15(+1.74%)
Aug 04, 2020 8.391 8.567 8.370 8.567 86,170 +0.14(+1.69%)
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.