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

Cto Realty Growth Inc (NY: CTO )

17.02 -0.45 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2016 10.10 10.12 10.05 10.10 35,401 +0.01(+0.08%)
May 27, 2016 10.09 10.09 10.09 10.09 41,906 -0.04(-0.39%)
May 26, 2016 10.14 10.17 10.07 10.13 31,953 -0.01(-0.10%)
May 25, 2016 10.14 10.14 9.996 10.14 44,854 +0.01(+0.08%)
May 24, 2016 10.11 10.17 10.11 10.13 83,165 +0.02(+0.23%)
May 23, 2016 10.18 10.18 10.08 10.11 29,353 -0.10(-1.01%)
May 20, 2016 10.27 10.34 10.09 10.21 28,353 -0.02(-0.23%)
May 19, 2016 10.30 10.39 10.17 10.24 47,521 -0.08(-0.81%)
May 18, 2016 10.29 10.42 10.15 10.32 463,388 +0.08(+0.80%)
May 17, 2016 10.35 10.36 10.23 10.24 64,612 -0.16(-1.55%)
May 16, 2016 10.35 10.42 10.29 10.40 61,664 +0.03(+0.32%)
May 13, 2016 10.48 10.48 10.25 10.37 35,354 +0.16(+1.54%)
May 12, 2016 10.20 10.29 10.16 10.21 65,645 -0.00(-0.04%)
May 11, 2016 10.14 10.29 10.14 10.21 62,298 -0.05(-0.53%)
May 10, 2016 10.31 10.31 10.22 10.27 90,556 +0.01(+0.08%)
May 09, 2016 10.13 10.28 10.13 10.26 54,654 +0.06(+0.56%)
May 06, 2016 10.30 10.43 10.20 10.20 59,845 -0.13(-1.24%)
May 05, 2016 10.47 10.50 10.29 10.33 49,397 -0.08(-0.75%)
May 04, 2016 10.25 10.50 10.25 10.41 43,673 +0.17(+1.66%)
May 03, 2016 10.34 10.48 10.22 10.24 79,022 -0.17(-1.67%)
May 02, 2016 10.43 10.46 10.39 10.41 38,992 +0.06(+0.59%)
Apr 29, 2016 10.24 10.44 10.24 10.35 28,463 +0.01(+0.10%)
Apr 28, 2016 10.48 10.50 10.33 10.34 48,721 -0.13(-1.20%)
Apr 27, 2016 10.53 10.53 10.30 10.47 37,330 -0.07(-0.70%)
Apr 26, 2016 10.33 10.59 10.23 10.54 45,764 +0.20(+1.93%)
Apr 25, 2016 10.32 10.40 10.23 10.34 26,658 +0.01(+0.10%)
Apr 22, 2016 10.39 10.40 10.24 10.33 63,760 +0.01(+0.06%)
Apr 21, 2016 10.31 10.52 10.31 10.33 37,620 +0.00(+0.02%)
Apr 20, 2016 10.26 10.43 10.26 10.32 52,335 +0.06(+0.61%)
Apr 19, 2016 10.23 10.31 10.09 10.26 84,751 +0.07(+0.66%)
Apr 18, 2016 9.899 10.22 9.863 10.19 143,120 +0.31(+3.10%)
Apr 15, 2016 9.870 9.975 9.849 9.886 252,435 +0.01(+0.06%)
Apr 14, 2016 9.796 10.03 9.739 9.880 96,233 +0.07(+0.71%)
Apr 13, 2016 9.858 9.858 9.660 9.811 81,465 +0.09(+0.91%)
Apr 12, 2016 9.752 9.762 9.651 9.723 56,054 +0.05(+0.56%)
Apr 11, 2016 9.723 9.781 9.660 9.668 103,819 -0.00(-0.04%)
Apr 08, 2016 9.693 9.723 9.649 9.672 65,764 +0.03(+0.33%)
Apr 07, 2016 9.662 9.714 9.563 9.641 51,011 -0.08(-0.80%)
Apr 06, 2016 9.788 9.859 9.655 9.718 42,468 -0.10(-1.03%)
Apr 05, 2016 9.697 9.958 9.654 9.819 227,943 +0.05(+0.52%)
Apr 04, 2016 9.815 9.912 9.693 9.769 50,988 -0.06(-0.64%)
Apr 01, 2016 9.662 9.964 9.662 9.832 75,989 +0.14(+1.47%)
Mar 31, 2016 9.807 9.828 9.689 9.689 88,818 -0.08(-0.77%)
Mar 30, 2016 9.832 10.03 9.653 9.765 79,284 -0.17(-1.67%)
Mar 29, 2016 9.802 9.930 9.561 9.930 64,379 +0.17(+1.72%)
Mar 28, 2016 9.922 9.922 9.653 9.762 29,639 -0.15(-1.55%)
Mar 24, 2016 10.03 9.916 9.916 9.916 32,858 -0.09(-0.90%)
Mar 23, 2016 10.17 10.26 10.01 10.01 68,274 -0.21(-2.06%)
Mar 22, 2016 10.17 10.26 10.16 10.22 74,398 +0.01(+0.12%)
Mar 21, 2016 10.26 10.33 10.20 10.20 43,492 -0.12(-1.12%)
Mar 18, 2016 10.43 10.43 10.18 10.32 117,591 -0.01(-0.08%)
Mar 17, 2016 10.34 10.37 10.13 10.33 82,922 -0.05(-0.45%)
Mar 16, 2016 10.30 10.39 10.30 10.37 20,667 +0.01(+0.14%)
Mar 15, 2016 10.40 10.45 10.33 10.36 30,410 -0.09(-0.84%)
Mar 14, 2016 10.44 10.46 10.37 10.45 49,678 -0.05(-0.46%)
Mar 11, 2016 10.12 10.50 10.12 10.50 113,167 +0.40(+3.93%)
Mar 10, 2016 10.12 10.13 10.03 10.10 1,054,444 -0.05(-0.54%)
Mar 09, 2016 10.10 10.15 10.08 10.15 197,418 +0.15(+1.49%)
Mar 08, 2016 10.01 10.05 10.01 10.00 88,989 -0.04(-0.40%)
Mar 07, 2016 10.02 10.07 9.975 10.04 41,154 +0.01(+0.06%)
Mar 04, 2016 10.08 10.11 9.975 10.04 43,011 -0.07(-0.69%)
Mar 03, 2016 10.12 10.12 10.03 10.11 35,449 -0.02(-0.19%)
Mar 02, 2016 10.09 10.15 9.970 10.13 81,732 -0.02(-0.21%)
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.