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 (%)
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%)
Dec 01, 2011 5.607 5.715 5.590 5.590 59,894 +0.05(+0.99%)
Nov 30, 2011 5.353 5.781 5.305 5.536 645,549 +0.34(+6.45%)
Nov 29, 2011 5.248 5.332 5.192 5.200 83,620 -0.05(-1.04%)
Nov 28, 2011 5.320 5.388 5.183 5.255 121,065 +0.08(+1.62%)
Nov 25, 2011 5.236 5.280 5.171 5.171 27,878 -0.06(-1.20%)
Nov 23, 2011 5.366 5.366 5.234 5.234 108,108 -0.17(-3.11%)
Nov 22, 2011 5.448 5.496 5.402 5.402 73,137 -0.03(-0.46%)
Nov 21, 2011 5.448 5.490 5.427 5.427 78,576 -0.03(-0.54%)
Nov 18, 2011 5.492 5.542 5.456 5.456 90,179 -0.04(-0.73%)
Nov 17, 2011 5.500 5.557 5.469 5.496 69,223 -0.01(-0.23%)
Nov 16, 2011 5.641 5.641 5.450 5.509 96,753 -0.18(-3.24%)
Nov 15, 2011 5.557 5.693 5.557 5.693 19,549 +0.16(+2.84%)
Nov 14, 2011 5.643 5.643 5.496 5.536 52,843 -0.12(-2.08%)
Nov 11, 2011 5.530 5.653 5.519 5.653 29,556 +0.12(+2.20%)
Nov 10, 2011 5.586 5.620 5.467 5.532 242,570 +0.01(+0.19%)
Nov 09, 2011 5.790 5.790 5.450 5.521 442,746 -0.27(-4.67%)
Nov 08, 2011 5.790 5.800 5.695 5.792 170,672 +0.00(+0.04%)
Nov 07, 2011 5.836 5.886 5.725 5.790 193,669 -0.04(-0.65%)
Nov 04, 2011 5.939 5.939 5.716 5.827 490,870 -0.15(-2.56%)
Nov 03, 2011 5.983 6.018 5.836 5.981 48,152 +0.06(+0.99%)
Nov 02, 2011 5.905 6.041 5.798 5.922 207,608 +0.08(+1.36%)
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.