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

Cto Realty Growth Inc (NY: CTO )

17.30 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2013 7.854 8.083 7.854 8.083 12,586 +0.02(+0.29%)
Sep 27, 2013 8.007 8.080 8.007 8.059 8,719 +0.02(+0.26%)
Sep 26, 2013 8.164 8.164 7.963 8.038 54,045 -0.10(-1.21%)
Sep 25, 2013 8.158 8.211 8.135 8.137 18,429 -0.02(-0.26%)
Sep 24, 2013 8.148 8.169 8.089 8.158 26,553 +0.05(+0.65%)
Sep 23, 2013 8.047 8.169 8.041 8.106 27,901 -0.04(-0.49%)
Sep 20, 2013 8.152 8.152 8.024 8.146 53,583 +0.05(+0.65%)
Sep 19, 2013 8.058 8.148 8.034 8.093 112,390 -0.05(-0.67%)
Sep 18, 2013 8.158 8.158 8.106 8.148 37,606 -0.04(-0.51%)
Sep 17, 2013 8.225 8.225 8.097 8.190 37,930 -0.03(-0.41%)
Sep 16, 2013 7.927 8.223 7.978 8.223 22,962 +0.25(+3.08%)
Sep 13, 2013 7.772 8.001 7.772 7.978 47,373 +0.25(+3.23%)
Sep 12, 2013 7.648 7.774 7.648 7.728 22,086 +0.12(+1.57%)
Sep 11, 2013 7.686 7.694 7.608 7.608 27,010 -0.10(-1.28%)
Sep 10, 2013 7.686 7.732 7.582 7.707 14,924 +0.02(+0.27%)
Sep 09, 2013 7.614 7.686 7.612 7.686 9,862 +0.03(+0.36%)
Sep 06, 2013 7.681 7.686 7.581 7.658 49,002 -0.01(-0.16%)
Sep 05, 2013 7.623 7.671 7.623 7.671 3,176 +0.05(+0.63%)
Sep 04, 2013 7.639 7.728 7.597 7.623 52,264 -0.00(-0.06%)
Sep 03, 2013 7.551 7.627 7.539 7.627 13,591 +0.05(+0.61%)
Aug 30, 2013 7.616 7.686 7.511 7.581 46,997 -0.03(-0.39%)
Aug 29, 2013 7.629 7.665 7.593 7.610 21,010 -0.00(-0.03%)
Aug 28, 2013 7.674 7.675 7.604 7.612 14,033 -0.07(-0.87%)
Aug 27, 2013 7.854 7.976 7.679 7.679 49,164 -0.26(-3.23%)
Aug 26, 2013 7.915 8.020 7.900 7.936 12,386 +0.06(+0.75%)
Aug 23, 2013 7.776 7.900 7.772 7.877 9,419 +0.10(+1.27%)
Aug 22, 2013 7.551 7.778 7.551 7.778 24,786 +0.22(+2.97%)
Aug 21, 2013 7.581 7.629 7.553 7.553 9,605 -0.10(-1.29%)
Aug 20, 2013 7.726 7.734 7.616 7.652 12,967 +0.07(+0.86%)
Aug 19, 2013 7.673 7.673 7.529 7.587 19,891 -0.15(-1.95%)
Aug 16, 2013 7.698 7.954 7.576 7.738 41,259 -0.01(-0.14%)
Aug 15, 2013 7.921 7.980 7.728 7.749 30,453 -0.27(-3.40%)
Aug 14, 2013 8.066 8.115 8.017 8.022 16,143 -0.07(-0.80%)
Aug 13, 2013 8.045 8.093 8.038 8.087 15,819 -0.06(-0.70%)
Aug 12, 2013 8.017 8.143 7.894 8.143 12,152 +0.05(+0.65%)
Aug 09, 2013 8.227 8.227 7.921 8.091 35,339 +0.06(+0.76%)
Aug 08, 2013 7.967 8.030 7.967 8.030 2,728 -0.01(-0.13%)
Aug 07, 2013 7.994 8.041 7.962 8.041 6,590 +0.14(+1.84%)
Aug 06, 2013 7.858 7.959 7.858 7.896 3,557 -0.03(-0.42%)
Aug 05, 2013 7.833 7.929 7.659 7.929 37,196 +0.06(+0.80%)
Aug 02, 2013 7.868 7.868 7.770 7.866 40,359 -0.06(-0.77%)
Aug 01, 2013 8.181 8.181 7.768 7.927 51,359 -0.23(-2.83%)
Jul 31, 2013 8.213 8.213 8.072 8.158 11,291 -0.04(-0.49%)
Jul 30, 2013 8.379 8.385 8.179 8.198 14,229 -0.18(-2.18%)
Jul 29, 2013 8.629 8.629 8.349 8.381 9,505 -0.29(-3.37%)
Jul 26, 2013 8.763 8.763 8.524 8.673 84,656 -0.15(-1.67%)
Jul 25, 2013 8.864 8.916 8.761 8.820 55,750 -0.03(-0.36%)
Jul 24, 2013 8.778 8.899 8.725 8.851 35,677 +0.07(+0.84%)
Jul 23, 2013 8.660 8.803 8.610 8.778 51,264 +0.16(+1.83%)
Jul 22, 2013 8.589 8.679 8.544 8.620 61,450 +0.02(+0.27%)
Jul 19, 2013 8.551 8.597 8.498 8.597 30,358 +0.04(+0.47%)
Jul 18, 2013 8.635 8.635 8.532 8.557 16,900 -0.11(-1.26%)
Jul 17, 2013 8.213 8.725 8.160 8.666 29,110 +0.40(+4.85%)
Jul 16, 2013 8.095 8.314 7.992 8.265 64,974 +0.14(+1.73%)
Jul 15, 2013 8.111 8.206 7.984 8.125 79,427 -0.01(-0.15%)
Jul 12, 2013 8.190 8.190 8.137 8.137 13,305 -0.07(-0.90%)
Jul 11, 2013 8.051 8.295 8.049 8.211 23,167 +0.21(+2.62%)
Jul 10, 2013 7.971 8.011 7.957 8.001 36,430 +0.05(+0.66%)
Jul 09, 2013 7.927 7.980 7.822 7.948 19,805 +0.07(+0.91%)
Jul 08, 2013 7.980 7.980 7.873 7.877 27,420 -0.08(-1.03%)
Jul 05, 2013 7.980 7.980 7.875 7.959 20,972 +0.06(+0.77%)
Jul 03, 2013 7.845 8.003 7.845 7.898 31,501 +0.04(+0.45%)
Jul 02, 2013 8.020 8.032 7.696 7.862 51,221 -0.18(-2.22%)
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.