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

Cto Realty Growth Inc (NY: CTO )

16.97 -0.05 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 31, 2009 7.337 7.463 7.255 7.337 62,460 -0.19(-2.57%)
Aug 28, 2009 7.495 7.574 7.314 7.530 52,911 +0.02(+0.31%)
Aug 27, 2009 7.350 7.539 7.350 7.507 44,030 +0.06(+0.79%)
Aug 26, 2009 7.364 7.448 7.247 7.448 13,972 +0.05(+0.62%)
Aug 25, 2009 7.467 7.495 7.226 7.402 40,925 +0.02(+0.23%)
Aug 24, 2009 7.566 7.566 7.255 7.385 33,568 -0.17(-2.31%)
Aug 21, 2009 7.371 7.753 7.371 7.560 81,927 +0.11(+1.41%)
Aug 20, 2009 7.383 7.507 7.232 7.455 30,839 +0.02(+0.28%)
Aug 19, 2009 7.108 7.453 7.007 7.434 35,330 +0.24(+3.36%)
Aug 18, 2009 7.007 7.335 6.970 7.192 41,611 +0.26(+3.76%)
Aug 17, 2009 6.953 7.035 6.930 6.932 18,596 -0.10(-1.46%)
Aug 14, 2009 7.411 7.411 6.909 7.035 55,635 -0.38(-5.07%)
Aug 13, 2009 7.572 7.572 7.350 7.411 12,743 -0.13(-1.78%)
Aug 12, 2009 7.243 7.595 7.171 7.545 65,817 +0.34(+4.66%)
Aug 11, 2009 7.035 7.234 6.963 7.209 43,673 +0.09(+1.30%)
Aug 10, 2009 7.184 7.490 7.037 7.117 33,239 -0.36(-4.80%)
Aug 07, 2009 6.963 7.679 6.963 7.476 91,947 +0.31(+4.34%)
Aug 06, 2009 7.469 7.530 7.045 7.165 64,479 -0.29(-3.89%)
Aug 05, 2009 8.080 8.080 7.455 7.455 56,431 -0.45(-5.66%)
Aug 04, 2009 7.778 7.980 7.778 7.902 22,381 +0.04(+0.48%)
Aug 03, 2009 8.015 8.015 7.717 7.864 35,492 +0.04(+0.46%)
Jul 31, 2009 7.904 7.978 7.791 7.828 35,830 -0.15(-1.87%)
Jul 30, 2009 7.980 7.980 7.854 7.978 45,797 +0.16(+1.99%)
Jul 29, 2009 7.904 7.904 7.717 7.822 23,205 -0.16(-1.97%)
Jul 28, 2009 7.780 7.980 7.770 7.980 40,478 +0.03(+0.32%)
Jul 27, 2009 7.797 7.980 7.776 7.954 51,783 +0.11(+1.34%)
Jul 24, 2009 7.658 7.875 7.564 7.849 64,526 +0.08(+1.03%)
Jul 23, 2009 7.625 7.770 7.507 7.770 98,404 +0.12(+1.51%)
Jul 22, 2009 7.465 7.789 7.465 7.654 45,583 +0.15(+2.02%)
Jul 21, 2009 7.558 7.558 7.291 7.503 42,263 -0.01(-0.20%)
Jul 20, 2009 7.513 7.658 7.296 7.518 43,521 -0.08(-1.05%)
Jul 17, 2009 7.723 7.723 7.522 7.597 54,126 -0.13(-1.63%)
Jul 16, 2009 7.665 7.831 7.371 7.723 82,141 -0.01(-0.08%)
Jul 15, 2009 7.480 7.732 7.480 7.730 86,532 +0.34(+4.57%)
Jul 14, 2009 7.402 7.497 7.089 7.392 34,058 -0.03(-0.45%)
Jul 13, 2009 6.972 7.425 6.972 7.425 71,674 +0.54(+7.87%)
Jul 10, 2009 6.877 7.020 6.732 6.883 41,306 -0.04(-0.55%)
Jul 09, 2009 7.308 7.411 6.911 6.921 82,170 -0.36(-4.96%)
Jul 08, 2009 7.509 7.551 7.245 7.282 51,054 -0.20(-2.61%)
Jul 07, 2009 7.593 7.665 7.478 7.478 39,930 +0.00(+0.03%)
Jul 06, 2009 7.364 7.768 7.274 7.476 96,733 +0.12(+1.57%)
Jul 02, 2009 7.474 7.736 7.360 7.360 87,932 -0.34(-4.37%)
Jul 01, 2009 7.474 7.875 7.364 7.696 206,738 +0.33(+4.48%)
Jun 30, 2009 7.511 7.623 7.278 7.366 106,147 -0.11(-1.52%)
Jun 29, 2009 7.694 7.980 7.471 7.480 146,211 -0.32(-4.09%)
Jun 26, 2009 7.663 8.001 7.043 7.799 725,171 +0.03(+0.38%)
Jun 25, 2009 7.087 7.770 7.070 7.770 173,974 +0.90(+13.15%)
Jun 24, 2009 7.020 7.421 6.814 6.867 98,142 -0.04(-0.55%)
Jun 23, 2009 6.686 7.037 6.573 6.904 98,847 +0.31(+4.71%)
Jun 22, 2009 6.856 7.161 6.594 6.594 89,451 -0.32(-4.62%)
Jun 19, 2009 7.039 7.316 6.741 6.913 136,096 -0.01(-0.15%)
Jun 18, 2009 6.587 7.047 6.587 6.923 66,426 +0.30(+4.57%)
Jun 17, 2009 6.491 6.709 6.453 6.621 50,597 +0.13(+1.94%)
Jun 16, 2009 6.365 6.623 6.365 6.495 68,126 +0.02(+0.32%)
Jun 15, 2009 6.713 6.850 6.369 6.474 88,889 -0.39(-5.75%)
Jun 12, 2009 6.772 6.898 6.678 6.869 68,217 -0.01(-0.12%)
Jun 11, 2009 6.699 7.020 6.660 6.877 55,369 +0.22(+3.31%)
Jun 10, 2009 7.129 7.129 6.615 6.657 107,166 -0.36(-5.12%)
Jun 09, 2009 7.314 7.392 7.016 7.016 55,269 -0.22(-2.99%)
Jun 08, 2009 7.364 7.423 6.701 7.232 74,355 -0.17(-2.35%)
Jun 05, 2009 7.551 7.581 6.967 7.406 59,740 -0.08(-1.07%)
Jun 04, 2009 6.860 7.518 6.642 7.486 70,308 +0.72(+10.61%)
Jun 03, 2009 6.802 6.911 6.550 6.768 51,292 -0.10(-1.50%)
Jun 02, 2009 7.188 7.255 6.699 6.871 63,636 -0.39(-5.41%)
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.